Mercados españoles cerrados en 6 mins
IBEX 35
10.953,40 -38,90 (-0,35%) Euro Stoxx 50
4.880,48 +41,34 (+0,85%) Dólar/Euro
1,0726 +0,0017 (+0,16%) Petróleo Brent
83,54 +0,92 (+1,11%) Oro
2.337,80 -11,30 (-0,48%) Bitcoin EUR
60.837,05 -1.255,19 (-2,02%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:24AM EDT. Mercado abierto.
Precio de ejercicio:280.00
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00280000 | 2024-06-17 11:03AM EDT | 2024-06-21 | 162.50 | 162.85 | 163.75 | -0.50 | -0.31% | 1 | 2,355 | 0.00% |
| MSFT240719C00280000 | 2024-06-12 3:23PM EDT | 2024-07-19 | 163.90 | 164.30 | 165.00 | 0.00 | - | 1 | 26 | 47.66% |
| MSFT240802C00280000 | 2024-06-14 11:54AM EDT | 2024-08-02 | 162.20 | 163.25 | 166.10 | 0.00 | - | - | 1 | 69.82% |
| MSFT240816C00280000 | 2024-06-07 12:11PM EDT | 2024-08-16 | 148.53 | 165.60 | 166.20 | 0.00 | - | 5 | 22 | 59.23% |
| MSFT240920C00280000 | 2024-06-04 11:29AM EDT | 2024-09-20 | 137.20 | 166.70 | 167.25 | 0.00 | - | 2 | 86 | 54.47% |
| MSFT241018C00280000 | 2024-06-14 12:18PM EDT | 2024-10-18 | 168.10 | 167.95 | 168.65 | 0.00 | - | 2 | 6 | 53.49% |
| MSFT241115C00280000 | 2024-06-14 12:30PM EDT | 2024-11-15 | 169.15 | 169.20 | 170.25 | 0.00 | - | 2 | 25 | 52.68% |
| MSFT241220C00280000 | 2024-06-10 12:38PM EDT | 2024-12-20 | 154.10 | 170.10 | 171.10 | 0.00 | - | 3 | 324 | 50.79% |
| MSFT250117C00280000 | 2024-06-14 11:09AM EDT | 2025-01-17 | 171.45 | 171.60 | 172.60 | 0.00 | - | 1 | 1,005 | 50.39% |
| MSFT250321C00280000 | 2024-06-10 12:38PM EDT | 2025-03-21 | 157.80 | 173.75 | 175.25 | 0.00 | - | 3 | 21 | 48.54% |
| MSFT250620C00280000 | 2024-06-14 9:58AM EDT | 2025-06-20 | 176.00 | 175.55 | 179.85 | 0.00 | - | 2 | 248 | 47.77% |
| MSFT250919C00280000 | 2024-05-31 1:03PM EDT | 2025-09-19 | 146.92 | 179.00 | 183.00 | 0.00 | - | 2 | 3 | 45.95% |
| MSFT251219C00280000 | 2024-06-12 1:16PM EDT | 2025-12-19 | 181.20 | 182.10 | 186.45 | 0.00 | - | 3 | 705 | 44.99% |
| MSFT260116C00280000 | 2024-05-29 9:58AM EDT | 2026-01-16 | 174.65 | 185.05 | 186.65 | 0.00 | - | 18 | 60 | 44.06% |
| MSFT260618C00280000 | 2024-06-13 9:41AM EDT | 2026-06-18 | 188.49 | 188.50 | 193.45 | 0.00 | - | 2 | 4 | 44.03% |
| MSFT261218C00280000 | 2024-06-13 3:52PM EDT | 2026-12-18 | 195.52 | 194.50 | 199.00 | 0.00 | - | 2 | 72 | 42.76% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00280000 | 2024-06-11 1:34PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,048 | 118.75% |
| MSFT240628P00280000 | 2024-05-30 3:45PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 79.69% |
| MSFT240705P00280000 | 2024-05-30 3:47PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 65.63% |
| MSFT240712P00280000 | 2024-06-06 1:55PM EDT | 2024-07-12 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1 | 58.59% |
| MSFT240719P00280000 | 2024-06-12 1:51PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 55 | 199 | 51.17% |
| MSFT240816P00280000 | 2024-06-14 2:14PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 259 | 44.43% |
| MSFT240920P00280000 | 2024-06-17 10:56AM EDT | 2024-09-20 | 0.14 | 0.15 | 0.21 | -0.04 | -22.22% | 1 | 2,871 | 38.23% |
| MSFT241018P00280000 | 2024-06-12 12:44PM EDT | 2024-10-18 | 0.28 | 0.23 | 0.34 | 0.00 | - | 3 | 133 | 35.82% |
| MSFT241115P00280000 | 2024-06-13 10:39AM EDT | 2024-11-15 | 0.55 | 0.47 | 0.61 | 0.00 | - | 1 | 99 | 35.21% |
| MSFT241220P00280000 | 2024-06-12 1:37PM EDT | 2024-12-20 | 0.70 | 0.63 | 0.80 | 0.00 | - | 50 | 926 | 33.13% |
| MSFT250117P00280000 | 2024-06-14 3:24PM EDT | 2025-01-17 | 0.89 | 0.79 | 0.98 | 0.00 | - | 3 | 4,667 | 31.96% |
| MSFT250321P00280000 | 2024-06-12 11:43AM EDT | 2025-03-21 | 1.40 | 0.00 | 1.68 | 0.00 | - | 2 | 445 | 30.99% |
| MSFT250620P00280000 | 2024-06-13 10:44AM EDT | 2025-06-20 | 2.30 | 2.05 | 4.40 | 0.00 | - | 3 | 880 | 33.22% |
| MSFT250919P00280000 | 2024-05-09 1:28PM EDT | 2025-09-19 | 5.55 | 1.87 | 4.15 | 0.00 | - | 12 | 50 | 29.33% |
| MSFT251219P00280000 | 2024-06-12 2:41PM EDT | 2025-12-19 | 4.20 | 3.60 | 4.60 | 0.00 | - | 1 | 513 | 27.49% |
| MSFT260116P00280000 | 2024-06-13 10:12AM EDT | 2026-01-16 | 4.75 | 4.40 | 4.85 | 0.00 | - | 100 | 236 | 27.18% |
| MSFT260618P00280000 | 2024-05-21 1:17PM EDT | 2026-06-18 | 7.75 | 5.20 | 7.60 | 0.00 | - | 1 | 30 | 27.32% |
| MSFT261218P00280000 | 2024-06-13 10:07AM EDT | 2026-12-18 | 8.95 | 7.45 | 10.10 | 0.00 | - | 2 | 47 | 26.65% |
© 2024 Yahoo. Todos los derechos reservados.