Mercados españoles cerrados en 48 mins
IBEX 35
10.928,00 -64,30 (-0,58%) Euro Stoxx 50
4.864,24 +25,10 (+0,52%) Dólar/Euro
1,0718 +0,0009 (+0,09%) Petróleo Brent
83,38 +0,76 (+0,92%) Oro
2.342,10 -7,00 (-0,30%) Bitcoin EUR
61.275,52 -822,58 (-1,32%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:42AM EDT. Mercado abierto.
Precio de ejercicio:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00290000 | 2024-06-14 11:09AM EDT | 2024-06-21 | 152.60 | 152.30 | 154.45 | 0.00 | - | 10 | 1,841 | 189.26% |
| MSFT240719C00290000 | 2024-06-10 3:58PM EDT | 2024-07-19 | 139.54 | 154.45 | 155.20 | 0.00 | - | 23 | 48 | 88.82% |
| MSFT240816C00290000 | 2024-06-11 10:25AM EDT | 2024-08-16 | 140.02 | 155.65 | 156.35 | 0.00 | - | 4 | 13 | 71.67% |
| MSFT240920C00290000 | 2024-06-07 3:52PM EDT | 2024-09-20 | 138.27 | 156.90 | 157.55 | 0.00 | - | 1 | 115 | 61.55% |
| MSFT241018C00290000 | 2024-05-23 2:06PM EDT | 2024-10-18 | 143.62 | 158.25 | 159.05 | 0.00 | - | 1 | 17 | 58.15% |
| MSFT241115C00290000 | 2024-05-30 12:04PM EDT | 2024-11-15 | 137.54 | 159.75 | 160.50 | 0.00 | - | 3 | 18 | 55.89% |
| MSFT241220C00290000 | 2024-06-12 12:16PM EDT | 2024-12-20 | 157.03 | 160.55 | 161.45 | 0.00 | - | 1 | 266 | 52.07% |
| MSFT250117C00290000 | 2024-06-11 2:11PM EDT | 2025-01-17 | 161.90 | 162.00 | 163.00 | +12.45 | +8.33% | 2 | 1,730 | 51.12% |
| MSFT250321C00290000 | 2024-06-07 2:15PM EDT | 2025-03-21 | 164.60 | 164.40 | 165.90 | +17.35 | +11.78% | 10 | 14 | 49.66% |
| MSFT250620C00290000 | 2024-06-13 11:22AM EDT | 2025-06-20 | 168.78 | 166.55 | 170.95 | 0.00 | - | 1 | 388 | 48.60% |
| MSFT250919C00290000 | 2024-05-14 11:47AM EDT | 2025-09-19 | 145.60 | 169.05 | 171.95 | 0.00 | - | 18 | 9 | 44.45% |
| MSFT251219C00290000 | 2024-06-12 3:02PM EDT | 2025-12-19 | 174.00 | 173.55 | 178.00 | 0.00 | - | 1 | 147 | 45.53% |
| MSFT260116C00290000 | 2024-06-14 9:30AM EDT | 2026-01-16 | 167.75 | 175.10 | 178.55 | 0.00 | - | 6 | 38 | 44.83% |
| MSFT260618C00290000 | 2024-05-17 11:18AM EDT | 2026-06-18 | 161.65 | 180.00 | 184.50 | 0.00 | - | 2 | 5 | 43.83% |
| MSFT261218C00290000 | 2024-05-28 9:35AM EDT | 2026-12-18 | 177.64 | 187.00 | 191.50 | 0.00 | - | 1 | 35 | 43.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00290000 | 2024-06-06 11:58AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,311 | 109.38% |
| MSFT240719P00290000 | 2024-06-12 3:45PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 299 | 50.00% |
| MSFT240816P00290000 | 2024-06-12 1:51PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.12 | 0.00 | - | 220 | 505 | 41.31% |
| MSFT240920P00290000 | 2024-06-13 12:48PM EDT | 2024-09-20 | 0.23 | 0.18 | 0.26 | 0.00 | - | 20 | 800 | 36.21% |
| MSFT241018P00290000 | 2024-06-14 9:32AM EDT | 2024-10-18 | 0.39 | 0.31 | 0.42 | 0.00 | - | 100 | 175 | 34.03% |
| MSFT241115P00290000 | 2024-06-13 1:28PM EDT | 2024-11-15 | 0.69 | 0.61 | 0.75 | 0.00 | - | 1 | 80 | 33.59% |
| MSFT241220P00290000 | 2024-06-14 11:04AM EDT | 2024-12-20 | 0.93 | 0.82 | 0.98 | 0.00 | - | 1 | 236 | 31.68% |
| MSFT250117P00290000 | 2024-06-17 10:01AM EDT | 2025-01-17 | 1.06 | 1.00 | 1.14 | -0.01 | -0.93% | 2 | 3,424 | 30.34% |
| MSFT250321P00290000 | 2024-06-12 3:48PM EDT | 2025-03-21 | 1.73 | 1.60 | 2.00 | 0.00 | - | 21 | 204 | 29.72% |
| MSFT250620P00290000 | 2024-06-14 11:47AM EDT | 2025-06-20 | 2.79 | 0.72 | 4.85 | 0.00 | - | 5 | 312 | 31.66% |
| MSFT250919P00290000 | 2024-06-13 3:46PM EDT | 2025-09-19 | 3.96 | 3.40 | 4.35 | 0.00 | - | 20 | 40 | 27.58% |
| MSFT251219P00290000 | 2024-06-13 10:06AM EDT | 2025-12-19 | 5.20 | 4.20 | 5.90 | 0.00 | - | 1 | 408 | 27.31% |
| MSFT260116P00290000 | 2024-06-14 9:57AM EDT | 2026-01-16 | 5.40 | 5.10 | 5.65 | 0.00 | - | 300 | 1,827 | 26.33% |
| MSFT260618P00290000 | 2024-06-05 10:19AM EDT | 2026-06-18 | 9.45 | 6.35 | 9.10 | 0.00 | - | 15 | 15 | 26.92% |
| MSFT261218P00290000 | 2024-05-21 2:56PM EDT | 2026-12-18 | 11.70 | 8.85 | 11.85 | 0.00 | - | 33 | 42 | 26.26% |
© 2024 Yahoo. Todos los derechos reservados.