Mercados españoles cerrados en 3 hrs 17 min
IBEX 35
11.314,60 -24,90 (-0,22%) Euro Stoxx 50
5.039,01 -35,33 (-0,70%) Dólar/Euro
1,0867 +0,0006 (+0,05%) Petróleo Brent
82,28 -1,43 (-1,71%) Oro
2.427,40 -11,10 (-0,46%) Bitcoin EUR
65.500,74 +3.777,96 (+6,12%)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00370000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 55.19 | 0.00 | 0.00 | 0.00 | - | 28 | 146 | 0.00% |
| MSFT240531C00370000 | 2024-05-20 11:58AM EDT | 2024-05-31 | 55.23 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MSFT240607C00370000 | 2024-05-10 2:24PM EDT | 2024-06-07 | 45.89 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| MSFT240614C00370000 | 2024-05-16 3:16PM EDT | 2024-06-14 | 53.94 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSFT240621C00370000 | 2024-05-20 2:07PM EDT | 2024-06-21 | 56.84 | 0.00 | 0.00 | 0.00 | - | 24 | 1,432 | 0.00% |
| MSFT240628C00370000 | 2024-05-20 11:15AM EDT | 2024-06-28 | 57.80 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| MSFT240719C00370000 | 2024-05-20 12:01PM EDT | 2024-07-19 | 60.05 | 0.00 | 0.00 | 0.00 | - | 3 | 485 | 0.00% |
| MSFT240816C00370000 | 2024-05-20 10:15AM EDT | 2024-08-16 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 548 | 0.00% |
| MSFT240920C00370000 | 2024-05-16 9:42AM EDT | 2024-09-20 | 64.75 | 0.00 | 0.00 | 0.00 | - | 1 | 960 | 0.00% |
| MSFT241018C00370000 | 2024-05-17 12:29PM EDT | 2024-10-18 | 62.55 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| MSFT241115C00370000 | 2024-05-17 1:09PM EDT | 2024-11-15 | 66.50 | 0.00 | 0.00 | 0.00 | - | 9 | 139 | 0.00% |
| MSFT241220C00370000 | 2024-05-20 2:05PM EDT | 2024-12-20 | 73.72 | 0.00 | 0.00 | 0.00 | - | 5 | 869 | 0.00% |
| MSFT250117C00370000 | 2024-05-20 10:48AM EDT | 2025-01-17 | 76.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,801 | 0.00% |
| MSFT250321C00370000 | 2024-05-20 1:21PM EDT | 2025-03-21 | 81.50 | 0.00 | 0.00 | 0.00 | - | 8 | 81 | 0.00% |
| MSFT250620C00370000 | 2024-05-20 1:20PM EDT | 2025-06-20 | 88.55 | 0.00 | 0.00 | 0.00 | - | 92 | 796 | 0.00% |
| MSFT250919C00370000 | 2024-05-20 1:18PM EDT | 2025-09-19 | 94.59 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 0.00% |
| MSFT251219C00370000 | 2024-05-20 3:12PM EDT | 2025-12-19 | 100.12 | 0.00 | 0.00 | 0.00 | - | 24 | 534 | 0.00% |
| MSFT260116C00370000 | 2024-05-20 3:11PM EDT | 2026-01-16 | 102.36 | 0.00 | 0.00 | 0.00 | - | 15 | 329 | 0.00% |
| MSFT260618C00370000 | 2024-05-20 1:17PM EDT | 2026-06-18 | 111.03 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| MSFT261218C00370000 | 2024-05-20 3:45PM EDT | 2026-12-18 | 120.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,319 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00370000 | 2024-05-20 3:26PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 114 | 1,940 | 25.00% |
| MSFT240531P00370000 | 2024-05-20 2:18PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 85 | 640 | 12.50% |
| MSFT240607P00370000 | 2024-05-20 12:52PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 32 | 1,067 | 12.50% |
| MSFT240614P00370000 | 2024-05-20 2:34PM EDT | 2024-06-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 247 | 12.50% |
| MSFT240621P00370000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 209 | 4,428 | 12.50% |
| MSFT240628P00370000 | 2024-05-20 12:40PM EDT | 2024-06-28 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 34 | 6.25% |
| MSFT240719P00370000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 0.76 | 0.00 | 0.00 | 0.00 | - | 92 | 2,615 | 6.25% |
| MSFT240816P00370000 | 2024-05-20 3:27PM EDT | 2024-08-16 | 2.32 | 0.00 | 0.00 | 0.00 | - | 18 | 5,961 | 6.25% |
| MSFT240920P00370000 | 2024-05-20 2:26PM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 124 | 1,742 | 6.25% |
| MSFT241018P00370000 | 2024-05-20 2:00PM EDT | 2024-10-18 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 3.13% |
| MSFT241115P00370000 | 2024-05-20 12:29PM EDT | 2024-11-15 | 6.65 | 0.00 | 0.00 | 0.00 | - | 41 | 427 | 3.13% |
| MSFT241220P00370000 | 2024-05-20 9:50AM EDT | 2024-12-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 712 | 3.13% |
| MSFT250117P00370000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 61 | 3,093 | 3.13% |
| MSFT250321P00370000 | 2024-05-17 1:26PM EDT | 2025-03-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 100 | 1,795 | 3.13% |
| MSFT250620P00370000 | 2024-05-17 2:41PM EDT | 2025-06-20 | 16.94 | 0.00 | 0.00 | 0.00 | - | 226 | 1,068 | 3.13% |
| MSFT250919P00370000 | 2024-05-17 1:12PM EDT | 2025-09-19 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| MSFT251219P00370000 | 2024-05-20 12:59PM EDT | 2025-12-19 | 21.45 | 0.00 | 0.00 | 0.00 | - | 32 | 66 | 3.13% |
| MSFT260116P00370000 | 2024-05-20 10:48AM EDT | 2026-01-16 | 22.22 | 0.00 | 0.00 | 0.00 | - | 6 | 1,605 | 1.56% |
| MSFT260618P00370000 | 2024-04-22 1:34PM EDT | 2026-06-18 | 36.11 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| MSFT261218P00370000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.