Mercados españoles cerrados en 30 mins
IBEX 35
11.158,80 +102,40 (+0,93%) Euro Stoxx 50
4.939,22 +53,77 (+1,10%) Dólar/Euro
1,0725 -0,0023 (-0,21%) Petróleo Brent
85,63 +0,30 (+0,35%) Oro
2.376,10 +29,20 (+1,24%) Bitcoin EUR
60.545,28 +31,25 (+0,05%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:00AM 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 | 2024-06-20 10:17AM EDT | 2024-06-21 | 82.62 | 82.55 | 84.00 | -5.03 | -5.74% | 1 | 5,620 | 155.47% |
| MSFT240628C00360000 | 2024-06-14 2:09PM EDT | 2024-06-28 | 83.14 | 83.80 | 84.50 | 0.00 | - | - | 3 | 76.17% |
| MSFT240705C00360000 | 2024-06-04 2:35PM EDT | 2024-07-05 | 57.20 | 84.30 | 84.90 | 0.00 | - | 2 | 1 | 62.51% |
| MSFT240712C00360000 | 2024-06-18 2:32PM EDT | 2024-07-12 | 87.70 | 84.30 | 85.50 | 0.00 | - | 1 | 2 | 54.65% |
| MSFT240719C00360000 | 2024-06-14 10:52AM EDT | 2024-07-19 | 84.45 | 85.30 | 85.75 | 0.00 | - | 1 | 200 | 51.82% |
| MSFT240726C00360000 | 2024-06-17 3:54PM EDT | 2024-07-26 | 91.81 | 85.35 | 86.90 | 0.00 | - | 2 | 5 | 53.09% |
| MSFT240816C00360000 | 2024-06-18 12:14PM EDT | 2024-08-16 | 91.50 | 86.95 | 87.70 | 0.00 | - | 5 | 325 | 44.98% |
| MSFT240920C00360000 | 2024-06-18 1:51PM EDT | 2024-09-20 | 93.74 | 89.25 | 90.15 | 0.00 | - | 1 | 532 | 41.00% |
| MSFT241018C00360000 | 2024-06-11 1:01PM EDT | 2024-10-18 | 77.79 | 91.60 | 92.35 | 0.00 | - | 6 | 208 | 39.75% |
| MSFT241115C00360000 | 2024-06-17 1:33PM EDT | 2024-11-15 | 99.20 | 94.25 | 95.40 | 0.00 | - | 9 | 139 | 40.18% |
| MSFT241220C00360000 | 2024-06-20 9:39AM EDT | 2024-12-20 | 96.00 | 96.40 | 97.30 | -3.15 | -3.18% | 1 | 1,291 | 38.46% |
| MSFT250117C00360000 | 2024-06-18 2:04PM EDT | 2025-01-17 | 101.41 | 98.40 | 99.45 | 0.00 | - | 12 | 2,506 | 38.18% |
| MSFT250321C00360000 | 2024-06-18 10:23AM EDT | 2025-03-21 | 106.29 | 102.70 | 103.90 | 0.00 | - | 4 | 202 | 37.61% |
| MSFT250620C00360000 | 2024-06-20 10:27AM EDT | 2025-06-20 | 108.80 | 108.95 | 110.40 | -6.32 | -5.49% | 1 | 947 | 37.53% |
| MSFT250919C00360000 | 2024-06-20 9:50AM EDT | 2025-09-19 | 114.40 | 114.20 | 116.55 | -5.66 | -4.71% | 1 | 38 | 37.62% |
| MSFT251219C00360000 | 2024-06-17 1:25PM EDT | 2025-12-19 | 124.72 | 119.90 | 123.30 | 0.00 | - | 1 | 2,531 | 38.31% |
| MSFT260116C00360000 | 2024-06-20 9:33AM EDT | 2026-01-16 | 123.50 | 121.85 | 124.75 | +1.31 | +1.07% | 5 | 220 | 38.18% |
| MSFT260618C00360000 | 2024-05-13 1:10PM EDT | 2026-06-18 | 108.78 | 127.05 | 131.50 | 0.00 | - | 2 | 8 | 37.31% |
| MSFT261218C00360000 | 2024-06-18 3:20PM EDT | 2026-12-18 | 142.63 | 138.85 | 142.95 | 0.00 | - | 5 | 8,930 | 38.42% |
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 | 2024-06-20 10:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 8,479 | 93.75% |
| MSFT240628P00360000 | 2024-06-20 9:54AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 25 | 141 | 50.20% |
| MSFT240705P00360000 | 2024-06-18 10:57AM EDT | 2024-07-05 | 0.05 | 0.04 | 0.08 | 0.00 | - | 7 | 253 | 40.63% |
| MSFT240712P00360000 | 2024-06-17 12:02PM EDT | 2024-07-12 | 0.06 | 0.06 | 0.11 | 0.00 | - | 2 | 21 | 35.25% |
| MSFT240719P00360000 | 2024-06-20 10:20AM EDT | 2024-07-19 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 2 | 2,434 | 31.84% |
| MSFT240726P00360000 | 2024-06-18 3:54PM EDT | 2024-07-26 | 0.38 | 0.07 | 0.53 | 0.00 | - | 2 | 4 | 34.97% |
| MSFT240816P00360000 | 2024-06-20 10:27AM EDT | 2024-08-16 | 0.71 | 0.67 | 0.74 | +0.04 | +5.97% | 4 | 2,133 | 29.65% |
| MSFT240920P00360000 | 2024-06-18 3:43PM EDT | 2024-09-20 | 1.32 | 1.39 | 1.45 | 0.00 | - | 26 | 4,413 | 26.83% |
| MSFT241018P00360000 | 2024-06-18 3:52PM EDT | 2024-10-18 | 1.93 | 2.06 | 2.17 | 0.00 | - | 26 | 1,220 | 25.82% |
| MSFT241115P00360000 | 2024-06-20 10:44AM EDT | 2024-11-15 | 3.40 | 3.35 | 3.50 | +0.05 | +1.49% | 10 | 427 | 26.38% |
| MSFT241220P00360000 | 2024-06-18 9:37AM EDT | 2024-12-20 | 3.86 | 4.35 | 4.55 | 0.00 | - | 4 | 1,669 | 25.63% |
| MSFT250117P00360000 | 2024-06-20 10:22AM EDT | 2025-01-17 | 5.25 | 5.00 | 5.20 | +0.45 | +9.37% | 1 | 2,329 | 24.89% |
| MSFT250321P00360000 | 2024-06-18 10:10AM EDT | 2025-03-21 | 6.60 | 6.80 | 7.40 | 0.00 | - | 6 | 871 | 24.58% |
| MSFT250620P00360000 | 2024-06-18 10:51AM EDT | 2025-06-20 | 9.51 | 9.40 | 10.35 | 0.00 | - | 5 | 962 | 24.14% |
| MSFT250919P00360000 | 2024-06-20 10:03AM EDT | 2025-09-19 | 12.85 | 12.00 | 13.05 | +0.10 | +0.78% | 10 | 105 | 23.75% |
| MSFT251219P00360000 | 2024-06-12 2:39PM EDT | 2025-12-19 | 15.00 | 14.40 | 16.25 | 0.00 | - | 1 | 451 | 23.88% |
| MSFT260116P00360000 | 2024-06-17 3:49PM EDT | 2026-01-16 | 15.03 | 15.40 | 17.00 | 0.00 | - | 53 | 522 | 23.77% |
| MSFT260618P00360000 | 2024-05-23 2:57PM EDT | 2026-06-18 | 22.81 | 19.05 | 22.00 | 0.00 | - | 1 | 8 | 23.92% |
| MSFT261218P00360000 | 2024-06-17 3:49PM EDT | 2026-12-18 | 23.25 | 23.10 | 26.00 | 0.00 | - | 162 | 234 | 23.31% |
© 2024 Yahoo. Todos los derechos reservados.