Mercados españoles cerrados en 2 hrs 6 min
IBEX 35
10.940,80 -51,50 (-0,47%) Euro Stoxx 50
4.868,32 +29,18 (+0,60%) Dólar/Euro
1,0720 +0,0011 (+0,11%) Petróleo Brent
83,12 +0,50 (+0,61%) Oro
2.339,20 -9,90 (-0,42%) Bitcoin EUR
61.275,39 -882,79 (-1,42%)
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:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00385000 | 2024-06-14 1:55PM EDT | 2024-06-21 | 58.03 | 0.00 | 0.00 | 0.00 | - | 23 | 2,324 | 0.00% |
| MSFT240628C00385000 | 2024-06-12 3:59PM EDT | 2024-06-28 | 57.27 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| MSFT240705C00385000 | 2024-06-12 9:45AM EDT | 2024-07-05 | 54.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MSFT240712C00385000 | 2024-06-05 11:21AM EDT | 2024-07-12 | 39.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240719C00385000 | 2024-06-14 10:01AM EDT | 2024-07-19 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 613 | 0.00% |
| MSFT240816C00385000 | 2024-06-14 3:44PM EDT | 2024-08-16 | 62.15 | 0.00 | 0.00 | 0.00 | - | 106 | 551 | 0.00% |
| MSFT240920C00385000 | 2024-06-14 3:22PM EDT | 2024-09-20 | 65.40 | 0.00 | 0.00 | 0.00 | - | 11 | 1,113 | 0.00% |
| MSFT241018C00385000 | 2024-06-14 1:50PM EDT | 2024-10-18 | 68.62 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| MSFT241115C00385000 | 2024-06-14 1:51PM EDT | 2024-11-15 | 72.36 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| MSFT241220C00385000 | 2024-06-14 3:33PM EDT | 2024-12-20 | 74.44 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 0.00% |
| MSFT250117C00385000 | 2024-06-14 10:05AM EDT | 2025-01-17 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,302 | 0.00% |
| MSFT250620C00385000 | 2024-06-13 3:48PM EDT | 2025-06-20 | 89.12 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 0.00% |
| MSFT251219C00385000 | 2024-06-06 10:07AM EDT | 2025-12-19 | 88.11 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 0.00% |
| MSFT260116C00385000 | 2024-06-12 10:22AM EDT | 2026-01-16 | 100.29 | 0.00 | 0.00 | 0.00 | - | 10 | 540 | 0.00% |
| MSFT260618C00385000 | 2024-05-22 3:19PM EDT | 2026-06-18 | 104.27 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| MSFT261218C00385000 | 2024-06-13 3:29PM EDT | 2026-12-18 | 121.91 | 0.00 | 0.00 | 0.00 | - | 2 | 1,902 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00385000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 187 | 4,630 | 25.00% |
| MSFT240628P00385000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 760 | 12.50% |
| MSFT240705P00385000 | 2024-06-14 12:49PM EDT | 2024-07-05 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 12.50% |
| MSFT240712P00385000 | 2024-06-14 11:55AM EDT | 2024-07-12 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 12.50% |
| MSFT240719P00385000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 23 | 3,035 | 12.50% |
| MSFT240726P00385000 | 2024-06-14 3:58PM EDT | 2024-07-26 | 0.89 | 0.00 | 0.00 | 0.00 | - | 17 | 47 | 6.25% |
| MSFT240802P00385000 | 2024-06-14 9:42AM EDT | 2024-08-02 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| MSFT240816P00385000 | 2024-06-14 3:39PM EDT | 2024-08-16 | 1.74 | 0.00 | 0.00 | 0.00 | - | 8 | 1,772 | 6.25% |
| MSFT240920P00385000 | 2024-06-14 2:14PM EDT | 2024-09-20 | 3.03 | 0.00 | 0.00 | 0.00 | - | 4 | 2,086 | 6.25% |
| MSFT241018P00385000 | 2024-06-14 12:39PM EDT | 2024-10-18 | 4.04 | 0.00 | 0.00 | 0.00 | - | 15 | 892 | 6.25% |
| MSFT241115P00385000 | 2024-06-14 3:22PM EDT | 2024-11-15 | 6.13 | 0.00 | 0.00 | 0.00 | - | 20 | 717 | 3.13% |
| MSFT241220P00385000 | 2024-06-14 1:37PM EDT | 2024-12-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 586 | 3.13% |
| MSFT250620P00385000 | 2024-06-14 2:14PM EDT | 2025-06-20 | 14.83 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 3.13% |
| MSFT251219P00385000 | 2024-06-10 9:48AM EDT | 2025-12-19 | 24.25 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 3.13% |
| MSFT260116P00385000 | 2024-06-07 12:54PM EDT | 2026-01-16 | 25.10 | 0.00 | 0.00 | 0.00 | - | 3 | 606 | 3.13% |
| MSFT260618P00385000 | 2024-05-14 2:15PM EDT | 2026-06-18 | 33.90 | 25.55 | 28.80 | 0.00 | - | 4 | 49 | 22.67% |
| MSFT261218P00385000 | 2024-06-12 1:00PM EDT | 2026-12-18 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.