Mercados españoles cerrados en 1 hr 26 mins
IBEX 35
10.956,70 -35,60 (-0,32%) Euro Stoxx 50
4.870,48 +31,34 (+0,65%) Dólar/Euro
1,0719 +0,0010 (+0,10%) Petróleo Brent
83,26 +0,64 (+0,77%) Oro
2.335,60 -13,50 (-0,57%) Bitcoin EUR
60.735,55 -1.469,10 (-2,36%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:04AM EDT. Mercado abierto.
Precio de ejercicio:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00360000 | 2024-06-17 9:31AM EDT | 2024-06-21 | 84.50 | 81.60 | 83.60 | +2.00 | +2.42% | 4 | 4,655 | 93.12% |
| MSFT240628C00360000 | 2024-06-14 2:09PM EDT | 2024-06-28 | 83.14 | 81.15 | 84.40 | 0.00 | - | - | 3 | 63.38% |
| MSFT240705C00360000 | 2024-06-04 2:35PM EDT | 2024-07-05 | 57.20 | 81.30 | 84.90 | 0.00 | - | 2 | 1 | 54.30% |
| MSFT240712C00360000 | 2024-06-10 10:02AM EDT | 2024-07-12 | 69.00 | 81.90 | 85.25 | 0.00 | - | - | 2 | 50.38% |
| MSFT240719C00360000 | 2024-06-14 10:52AM EDT | 2024-07-19 | 84.45 | 83.35 | 85.35 | 0.00 | - | 1 | 200 | 54.37% |
| MSFT240726C00360000 | 2024-06-07 3:10PM EDT | 2024-07-26 | 67.75 | 83.00 | 86.25 | 0.00 | - | 3 | 3 | 52.96% |
| MSFT240816C00360000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 86.27 | 85.00 | 87.60 | 0.00 | - | 1 | 326 | 46.79% |
| MSFT240920C00360000 | 2024-06-14 11:31AM EDT | 2024-09-20 | 88.49 | 86.75 | 89.70 | 0.00 | - | 1 | 536 | 41.63% |
| MSFT241018C00360000 | 2024-06-11 1:01PM EDT | 2024-10-18 | 77.79 | 89.95 | 90.80 | 0.00 | - | 6 | 208 | 38.48% |
| MSFT241115C00360000 | 2024-06-14 2:09PM EDT | 2024-11-15 | 93.35 | 92.00 | 94.75 | 0.00 | - | 2 | 137 | 40.31% |
| MSFT241220C00360000 | 2024-06-14 3:16PM EDT | 2024-12-20 | 95.25 | 94.10 | 95.90 | 0.00 | - | 1 | 1,292 | 37.71% |
| MSFT250117C00360000 | 2024-06-13 2:57PM EDT | 2025-01-17 | 96.48 | 96.65 | 98.10 | 0.00 | - | 1 | 2,517 | 37.56% |
| MSFT250321C00360000 | 2024-06-13 11:47AM EDT | 2025-03-21 | 102.85 | 100.90 | 104.00 | 0.00 | - | 3 | 202 | 38.37% |
| MSFT250620C00360000 | 2024-06-14 3:37PM EDT | 2025-06-20 | 108.05 | 105.80 | 109.20 | 0.00 | - | 3 | 947 | 37.21% |
| MSFT250919C00360000 | 2024-06-12 12:40PM EDT | 2025-09-19 | 110.51 | 112.85 | 116.05 | 0.00 | - | 2 | 38 | 37.79% |
| MSFT251219C00360000 | 2024-06-14 3:07PM EDT | 2025-12-19 | 119.10 | 117.10 | 121.40 | 0.00 | - | 8 | 2,531 | 37.65% |
| MSFT260116C00360000 | 2024-06-14 3:42PM EDT | 2026-01-16 | 121.00 | 120.25 | 122.70 | 0.00 | - | 5 | 218 | 37.46% |
| MSFT260618C00360000 | 2024-05-13 1:10PM EDT | 2026-06-18 | 108.78 | 127.05 | 131.50 | 0.00 | - | 2 | 8 | 37.70% |
| MSFT261218C00360000 | 2024-06-13 9:42AM EDT | 2026-12-18 | 137.03 | 136.50 | 141.00 | 0.00 | - | 3 | 8,932 | 37.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00360000 | 2024-06-17 9:46AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 14 | 7,355 | 60.16% |
| MSFT240628P00360000 | 2024-06-13 9:32AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 140 | 45.70% |
| MSFT240705P00360000 | 2024-06-14 2:20PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.10 | 0.00 | - | 17 | 246 | 37.89% |
| MSFT240712P00360000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 0.11 | 0.00 | 0.22 | 0.00 | - | 10 | 23 | 35.94% |
| MSFT240719P00360000 | 2024-06-14 3:38PM EDT | 2024-07-19 | 0.17 | 0.14 | 0.18 | 0.00 | - | 84 | 2,424 | 31.01% |
| MSFT240726P00360000 | 2024-06-12 1:14PM EDT | 2024-07-26 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 35.40% |
| MSFT240816P00360000 | 2024-06-14 2:54PM EDT | 2024-08-16 | 0.76 | 0.72 | 0.81 | 0.00 | - | 22 | 2,160 | 29.09% |
| MSFT240920P00360000 | 2024-06-14 3:54PM EDT | 2024-09-20 | 1.40 | 1.36 | 1.47 | 0.00 | - | 105 | 4,415 | 26.21% |
| MSFT241018P00360000 | 2024-06-17 9:31AM EDT | 2024-10-18 | 2.00 | 2.01 | 2.13 | -0.01 | -0.50% | 1 | 1,219 | 25.14% |
| MSFT241115P00360000 | 2024-06-14 9:40AM EDT | 2024-11-15 | 3.50 | 3.25 | 3.50 | 0.00 | - | 1 | 430 | 25.87% |
| MSFT241220P00360000 | 2024-06-14 3:26PM EDT | 2024-12-20 | 4.25 | 4.15 | 4.40 | 0.00 | - | 1 | 1,699 | 24.94% |
| MSFT250117P00360000 | 2024-06-13 3:11PM EDT | 2025-01-17 | 4.91 | 4.80 | 5.10 | 0.00 | - | 13 | 2,289 | 24.34% |
| MSFT250321P00360000 | 2024-06-14 3:38PM EDT | 2025-03-21 | 7.04 | 6.35 | 8.65 | 0.00 | - | 1 | 871 | 25.66% |
| MSFT250620P00360000 | 2024-06-17 9:36AM EDT | 2025-06-20 | 9.71 | 9.15 | 10.80 | -0.19 | -1.92% | 2 | 952 | 24.26% |
| MSFT250919P00360000 | 2024-06-12 11:33AM EDT | 2025-09-19 | 12.75 | 11.85 | 12.85 | 0.00 | - | 1 | 105 | 23.34% |
| MSFT251219P00360000 | 2024-06-12 2:39PM EDT | 2025-12-19 | 15.00 | 13.65 | 16.00 | 0.00 | - | 1 | 451 | 23.48% |
| MSFT260116P00360000 | 2024-06-12 11:46AM EDT | 2026-01-16 | 15.95 | 14.90 | 16.45 | 0.00 | - | 99 | 523 | 23.20% |
| MSFT260618P00360000 | 2024-05-23 2:57PM EDT | 2026-06-18 | 22.81 | 17.95 | 21.70 | 0.00 | - | 1 | 8 | 23.56% |
| MSFT261218P00360000 | 2024-06-13 3:55PM EDT | 2026-12-18 | 23.60 | 21.90 | 26.50 | 0.00 | - | 1 | 276 | 23.37% |
© 2024 Yahoo. Todos los derechos reservados.