Mercados españoles cerrados en 1 hr 48 mins
IBEX 35
10.957,90 -34,40 (-0,31%) Euro Stoxx 50
4.877,02 +37,88 (+0,78%) Dólar/Euro
1,0718 +0,0009 (+0,09%) Petróleo Brent
83,08 +0,46 (+0,56%) Oro
2.338,30 -10,80 (-0,46%) Bitcoin EUR
60.967,45 -1.144,79 (-1,84%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:42AM EDT. Mercado abierto.
Precio de ejercicio:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00335000 | 2024-06-14 9:58AM EDT | 2024-06-21 | 107.14 | 0.00 | 0.00 | 0.00 | - | 5 | 3,550 | 0.00% |
| MSFT240628C00335000 | 2024-06-14 10:24AM EDT | 2024-06-28 | 106.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240719C00335000 | 2024-06-13 2:04PM EDT | 2024-07-19 | 107.69 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| MSFT240816C00335000 | 2024-06-12 3:23PM EDT | 2024-08-16 | 111.00 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| MSFT240920C00335000 | 2024-05-16 12:13PM EDT | 2024-09-20 | 95.00 | 111.35 | 113.95 | 0.00 | - | 5 | 327 | 49.07% |
| MSFT241018C00335000 | 2024-06-07 10:02AM EDT | 2024-10-18 | 98.04 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| MSFT241115C00335000 | 2024-06-11 1:24PM EDT | 2024-11-15 | 103.15 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| MSFT241220C00335000 | 2024-06-11 3:47PM EDT | 2024-12-20 | 107.95 | 0.00 | 0.00 | 0.00 | - | 3 | 706 | 0.00% |
| MSFT250117C00335000 | 2024-06-13 11:18AM EDT | 2025-01-17 | 120.58 | 0.00 | 0.00 | 0.00 | - | 5 | 989 | 0.00% |
| MSFT250620C00335000 | 2024-06-11 2:17PM EDT | 2025-06-20 | 117.80 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 0.00% |
| MSFT251219C00335000 | 2024-06-12 3:32PM EDT | 2025-12-19 | 136.50 | 0.00 | 0.00 | 0.00 | - | 3 | 455 | 0.00% |
| MSFT260116C00335000 | 2024-06-06 10:14AM EDT | 2026-01-16 | 124.18 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 0.00% |
| MSFT260618C00335000 | 2024-05-01 10:30AM EDT | 2026-06-18 | 109.70 | 124.05 | 128.00 | 0.00 | - | 5 | 19 | 27.42% |
| MSFT261218C00335000 | 2024-06-13 12:32PM EDT | 2026-12-18 | 153.81 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00335000 | 2024-06-14 1:09PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 5,128 | 50.00% |
| MSFT240628P00335000 | 2024-06-13 3:45PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 106 | 25.00% |
| MSFT240705P00335000 | 2024-06-04 9:33AM EDT | 2024-07-05 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| MSFT240712P00335000 | 2024-06-10 3:50PM EDT | 2024-07-12 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 8 | 25.00% |
| MSFT240719P00335000 | 2024-06-12 2:41PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 644 | 25.00% |
| MSFT240816P00335000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 23 | 780 | 12.50% |
| MSFT240920P00335000 | 2024-06-14 1:06PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,415 | 12.50% |
| MSFT241018P00335000 | 2024-06-14 2:18PM EDT | 2024-10-18 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 12.50% |
| MSFT241115P00335000 | 2024-06-13 12:52PM EDT | 2024-11-15 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 6.25% |
| MSFT241220P00335000 | 2024-06-14 12:48PM EDT | 2024-12-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 904 | 6.25% |
| MSFT250117P00335000 | 2024-06-14 10:12AM EDT | 2025-01-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 23 | 1,789 | 6.25% |
| MSFT250620P00335000 | 2024-06-13 10:22AM EDT | 2025-06-20 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2 | 277 | 6.25% |
| MSFT251219P00335000 | 2024-05-31 11:02AM EDT | 2025-12-19 | 15.75 | 0.00 | 0.00 | 0.00 | - | 11 | 194 | 3.13% |
| MSFT260116P00335000 | 2024-06-12 12:55PM EDT | 2026-01-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 8 | 155 | 3.13% |
| MSFT260618P00335000 | 2024-06-14 10:04AM EDT | 2026-06-18 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| MSFT261218P00335000 | 2024-05-30 9:59AM EDT | 2026-12-18 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.