Mercados españoles cerrados en 7 hrs 23 min
IBEX 35
11.293,80 -41,10 (-0,36%) Euro Stoxx 50
5.037,20 -9,79 (-0,19%) Dólar/Euro
1,0859 0,0000 (-0,00%) Petróleo Brent
81,78 -1,10 (-1,33%) Oro
2.421,40 -4,50 (-0,19%) Bitcoin EUR
64.181,90 -1.154,15 (-1,77%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:345.00
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00345000 | 2024-05-17 10:04AM EDT | 2024-05-24 | 74.28 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT240531C00345000 | 2024-05-14 1:00PM EDT | 2024-05-31 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607C00345000 | 2024-05-21 11:53AM EDT | 2024-06-07 | 88.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00345000 | 2024-05-15 1:56PM EDT | 2024-06-14 | 79.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00345000 | 2024-05-21 1:05PM EDT | 2024-06-21 | 86.53 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240719C00345000 | 2024-05-16 3:09PM EDT | 2024-07-19 | 81.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00345000 | 2024-05-16 3:38PM EDT | 2024-08-16 | 82.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920C00345000 | 2024-05-20 10:55AM EDT | 2024-09-20 | 87.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00345000 | 2024-05-14 3:49PM EDT | 2024-10-18 | 81.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT241115C00345000 | 2024-05-13 11:32AM EDT | 2024-11-15 | 82.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00345000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00345000 | 2024-05-21 12:44PM EDT | 2025-01-17 | 101.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00345000 | 2024-05-21 12:17PM EDT | 2025-06-20 | 112.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00345000 | 2024-05-15 9:49AM EDT | 2025-12-19 | 113.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00345000 | 2024-05-13 1:19PM EDT | 2026-01-16 | 111.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT260618C00345000 | 2024-05-02 10:00AM EDT | 2026-06-18 | 106.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00345000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 113.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00345000 | 2024-05-21 12:03PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240531P00345000 | 2024-05-21 11:39AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MSFT240607P00345000 | 2024-05-15 1:31PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240614P00345000 | 2024-05-21 12:54PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621P00345000 | 2024-05-21 2:37PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT240628P00345000 | 2024-05-21 12:00PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719P00345000 | 2024-05-21 3:12PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT240816P00345000 | 2024-05-21 3:46PM EDT | 2024-08-16 | 0.93 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| MSFT240920P00345000 | 2024-05-21 2:15PM EDT | 2024-09-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT241018P00345000 | 2024-05-21 3:09PM EDT | 2024-10-18 | 2.04 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| MSFT241115P00345000 | 2024-05-21 1:35PM EDT | 2024-11-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 6.25% |
| MSFT241220P00345000 | 2024-05-21 10:32AM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117P00345000 | 2024-05-21 12:53PM EDT | 2025-01-17 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00345000 | 2024-05-21 2:33PM EDT | 2025-06-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00345000 | 2024-05-21 1:41PM EDT | 2025-12-19 | 14.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT260116P00345000 | 2024-05-20 11:26AM EDT | 2026-01-16 | 16.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT260618P00345000 | 2024-05-10 2:13PM EDT | 2026-06-18 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT261218P00345000 | 2024-05-06 11:07AM EDT | 2026-12-18 | 27.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.