Mercados españoles cerrados en 2 hrs 39 min
IBEX 35
10.926,80 -65,50 (-0,60%) Euro Stoxx 50
4.857,09 +17,95 (+0,37%) Dólar/Euro
1,0711 +0,0002 (+0,02%) Petróleo Brent
82,93 +0,31 (+0,38%) Oro
2.333,60 -15,50 (-0,66%) Bitcoin EUR
61.221,36 -859,78 (-1,38%)
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:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00355000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 88.00 | 0.00 | 0.00 | 0.00 | - | 7 | 4,010 | 0.00% |
| MSFT240628C00355000 | 2024-06-14 3:34PM EDT | 2024-06-28 | 87.97 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| MSFT240705C00355000 | 2024-06-13 10:01AM EDT | 2024-07-05 | 88.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MSFT240712C00355000 | 2024-06-03 10:19AM EDT | 2024-07-12 | 62.50 | 0.00 | 0.00 | 0.00 | - | 500 | 500 | 0.00% |
| MSFT240719C00355000 | 2024-06-10 2:36PM EDT | 2024-07-19 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| MSFT240816C00355000 | 2024-06-14 10:35AM EDT | 2024-08-16 | 90.20 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 0.00% |
| MSFT240920C00355000 | 2024-06-12 12:35PM EDT | 2024-09-20 | 89.62 | 0.00 | 0.00 | 0.00 | - | 20 | 362 | 0.00% |
| MSFT241018C00355000 | 2024-06-11 1:46PM EDT | 2024-10-18 | 83.00 | 0.00 | 0.00 | 0.00 | - | 5 | 171 | 0.00% |
| MSFT241115C00355000 | 2024-06-07 3:13PM EDT | 2024-11-15 | 81.55 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 0.00% |
| MSFT241220C00355000 | 2024-06-14 12:02PM EDT | 2024-12-20 | 100.50 | 0.00 | 0.00 | 0.00 | - | 15 | 765 | 0.00% |
| MSFT250117C00355000 | 2024-06-14 10:50AM EDT | 2025-01-17 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 656 | 0.00% |
| MSFT250620C00355000 | 2024-06-13 12:04PM EDT | 2025-06-20 | 111.79 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 0.00% |
| MSFT251219C00355000 | 2024-06-12 1:28PM EDT | 2025-12-19 | 121.49 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| MSFT260116C00355000 | 2024-06-14 11:45AM EDT | 2026-01-16 | 124.64 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| MSFT260618C00355000 | 2024-06-06 3:45PM EDT | 2026-06-18 | 117.96 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT261218C00355000 | 2024-06-05 2:11PM EDT | 2026-12-18 | 127.40 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00355000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 7,120 | 50.00% |
| MSFT240628P00355000 | 2024-06-14 10:18AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| MSFT240705P00355000 | 2024-06-11 10:29AM EDT | 2024-07-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 25.00% |
| MSFT240712P00355000 | 2024-06-12 12:47PM EDT | 2024-07-12 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| MSFT240719P00355000 | 2024-06-14 10:12AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 826 | 12.50% |
| MSFT240726P00355000 | 2024-06-12 10:33AM EDT | 2024-07-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MSFT240816P00355000 | 2024-06-14 2:32PM EDT | 2024-08-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 8,814 | 12.50% |
| MSFT240920P00355000 | 2024-06-14 2:44PM EDT | 2024-09-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 1,379 | 6.25% |
| MSFT241018P00355000 | 2024-06-14 3:47PM EDT | 2024-10-18 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 6.25% |
| MSFT241115P00355000 | 2024-06-14 1:23PM EDT | 2024-11-15 | 2.98 | 0.00 | 0.00 | 0.00 | - | 73 | 369 | 6.25% |
| MSFT241220P00355000 | 2024-06-13 3:31PM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 649 | 6.25% |
| MSFT250117P00355000 | 2024-06-14 2:57PM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 31 | 1,377 | 6.25% |
| MSFT250620P00355000 | 2024-06-14 3:37PM EDT | 2025-06-20 | 8.99 | 0.00 | 0.00 | 0.00 | - | 6 | 401 | 3.13% |
| MSFT251219P00355000 | 2024-05-31 11:07AM EDT | 2025-12-19 | 20.80 | 0.00 | 0.00 | 0.00 | - | 8 | 716 | 3.13% |
| MSFT260116P00355000 | 2024-06-12 11:31AM EDT | 2026-01-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 61 | 271 | 3.13% |
| MSFT260618P00355000 | 2024-05-28 9:56AM EDT | 2026-06-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 3.13% |
| MSFT261218P00355000 | 2024-05-10 2:54PM EDT | 2026-12-18 | 28.35 | 24.25 | 26.90 | 0.00 | - | 1 | 92 | 24.46% |
© 2024 Yahoo. Todos los derechos reservados.