Mercados españoles cerrados en 41 mins
IBEX 35
10.934,90 -57,40 (-0,52%) Euro Stoxx 50
4.867,05 +27,91 (+0,58%) Dólar/Euro
1,0717 +0,0008 (+0,08%) Petróleo Brent
83,43 +0,81 (+0,98%) Oro
2.338,70 -10,40 (-0,44%) Bitcoin EUR
61.282,53 -844,20 (-1,36%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:49AM EDT. Mercado abierto.
Precio de ejercicio:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00410000 | 2024-06-17 10:00AM EDT | 2024-06-21 | 33.00 | 32.90 | 33.45 | 0.00 | - | 124 | 11,420 | 49.19% |
| MSFT240628C00410000 | 2024-06-14 3:32PM EDT | 2024-06-28 | 33.45 | 33.55 | 34.10 | +0.19 | +0.57% | 20 | 326 | 36.27% |
| MSFT240705C00410000 | 2024-06-17 10:24AM EDT | 2024-07-05 | 35.15 | 34.20 | 34.70 | +1.42 | +4.21% | 1 | 181 | 31.67% |
| MSFT240712C00410000 | 2024-06-14 3:24PM EDT | 2024-07-12 | 34.90 | 35.00 | 35.45 | 0.00 | - | 9 | 112 | 29.80% |
| MSFT240719C00410000 | 2024-06-17 9:31AM EDT | 2024-07-19 | 36.13 | 35.95 | 36.45 | +0.34 | +0.95% | 3 | 9,522 | 29.41% |
| MSFT240726C00410000 | 2024-06-17 10:19AM EDT | 2024-07-26 | 38.30 | 37.15 | 38.10 | +2.20 | +6.09% | 2 | 24 | 30.76% |
| MSFT240802C00410000 | 2024-06-14 11:17AM EDT | 2024-08-02 | 39.14 | 37.40 | 39.65 | 0.00 | - | - | 2 | 31.64% |
| MSFT240816C00410000 | 2024-06-17 9:49AM EDT | 2024-08-16 | 39.40 | 40.45 | 40.95 | -1.25 | -3.08% | 3 | 2,397 | 30.08% |
| MSFT240920C00410000 | 2024-06-14 2:37PM EDT | 2024-09-20 | 44.45 | 44.40 | 44.95 | 0.00 | - | 34 | 1,125 | 29.35% |
| MSFT241018C00410000 | 2024-06-13 3:33PM EDT | 2024-10-18 | 46.73 | 47.50 | 48.15 | 0.00 | - | 8 | 426 | 29.45% |
| MSFT241115C00410000 | 2024-06-14 3:36PM EDT | 2024-11-15 | 52.25 | 52.20 | 52.90 | 0.00 | - | 2 | 317 | 31.33% |
| MSFT241220C00410000 | 2024-06-17 9:44AM EDT | 2024-12-20 | 55.10 | 55.50 | 56.15 | -0.04 | -0.07% | 7 | 2,187 | 31.11% |
| MSFT250117C00410000 | 2024-06-17 9:58AM EDT | 2025-01-17 | 57.50 | 58.30 | 59.05 | -0.25 | -0.43% | 9 | 6,169 | 31.37% |
| MSFT250321C00410000 | 2024-06-14 3:19PM EDT | 2025-03-21 | 64.60 | 64.20 | 65.30 | 0.00 | - | 12 | 325 | 32.02% |
| MSFT250620C00410000 | 2024-06-17 10:29AM EDT | 2025-06-20 | 72.62 | 72.10 | 73.65 | +0.82 | +1.14% | 2 | 2,851 | 32.90% |
| MSFT250919C00410000 | 2024-06-13 2:08PM EDT | 2025-09-19 | 78.75 | 79.45 | 82.75 | 0.00 | - | 7 | 190 | 34.42% |
| MSFT251219C00410000 | 2024-06-12 3:58PM EDT | 2025-12-19 | 86.67 | 84.85 | 88.70 | 0.00 | - | 4 | 1,471 | 34.41% |
| MSFT260116C00410000 | 2024-06-14 9:34AM EDT | 2026-01-16 | 85.10 | 88.05 | 90.30 | 0.00 | - | 1 | 2,151 | 34.34% |
| MSFT260618C00410000 | 2024-06-13 1:53PM EDT | 2026-06-18 | 98.95 | 96.55 | 101.25 | +1.15 | +1.18% | 1 | 93 | 35.28% |
| MSFT261218C00410000 | 2024-06-14 3:49PM EDT | 2026-12-18 | 108.25 | 107.05 | 111.45 | 0.00 | - | 79 | 804 | 35.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00410000 | 2024-06-17 10:27AM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 192 | 5,032 | 29.98% |
| MSFT240628P00410000 | 2024-06-17 10:28AM EDT | 2024-06-28 | 0.25 | 0.25 | 0.28 | -0.05 | -16.67% | 30 | 832 | 23.66% |
| MSFT240705P00410000 | 2024-06-17 10:17AM EDT | 2024-07-05 | 0.47 | 0.45 | 0.49 | -0.03 | -6.00% | 18 | 380 | 21.00% |
| MSFT240712P00410000 | 2024-06-17 10:24AM EDT | 2024-07-12 | 0.79 | 0.78 | 0.84 | -0.12 | -13.19% | 5 | 390 | 20.30% |
| MSFT240719P00410000 | 2024-06-17 10:30AM EDT | 2024-07-19 | 1.20 | 1.21 | 1.25 | -0.08 | -6.25% | 101 | 4,028 | 19.97% |
| MSFT240726P00410000 | 2024-06-17 10:27AM EDT | 2024-07-26 | 2.45 | 2.31 | 2.60 | -0.16 | -6.13% | 10 | 112 | 22.68% |
| MSFT240802P00410000 | 2024-06-17 10:01AM EDT | 2024-08-02 | 3.45 | 2.05 | 3.50 | -0.05 | -1.43% | 1 | 7 | 23.27% |
| MSFT240816P00410000 | 2024-06-17 10:23AM EDT | 2024-08-16 | 4.37 | 4.40 | 4.50 | -0.11 | -2.46% | 7 | 3,610 | 22.52% |
| MSFT240920P00410000 | 2024-06-17 10:23AM EDT | 2024-09-20 | 6.39 | 6.40 | 6.55 | -0.21 | -3.18% | 3 | 1,759 | 21.10% |
| MSFT241018P00410000 | 2024-06-17 10:16AM EDT | 2024-10-18 | 8.00 | 8.05 | 8.20 | -0.05 | -0.62% | 11 | 2,203 | 20.65% |
| MSFT241115P00410000 | 2024-06-14 10:56AM EDT | 2024-11-15 | 11.25 | 10.90 | 11.20 | +0.07 | +0.63% | 1 | 1,864 | 21.90% |
| MSFT241220P00410000 | 2024-06-17 9:30AM EDT | 2024-12-20 | 13.00 | 12.75 | 13.00 | +0.05 | +0.39% | 4 | 1,689 | 21.44% |
| MSFT250117P00410000 | 2024-06-17 10:17AM EDT | 2025-01-17 | 13.98 | 13.90 | 14.15 | -0.32 | -2.24% | 9 | 2,167 | 20.99% |
| MSFT250321P00410000 | 2024-06-14 11:30AM EDT | 2025-03-21 | 17.83 | 17.20 | 17.85 | 0.00 | - | 12 | 438 | 21.22% |
| MSFT250620P00410000 | 2024-06-17 9:47AM EDT | 2025-06-20 | 21.66 | 21.25 | 22.25 | -0.18 | -0.82% | 1 | 306 | 21.21% |
| MSFT250919P00410000 | 2024-06-14 9:30AM EDT | 2025-09-19 | 26.10 | 24.75 | 26.50 | 0.00 | - | 1 | 59 | 21.37% |
| MSFT251219P00410000 | 2024-06-05 3:57PM EDT | 2025-12-19 | 28.22 | 27.15 | 30.30 | -5.83 | -17.12% | 4 | 530 | 21.45% |
| MSFT260116P00410000 | 2024-06-13 12:34PM EDT | 2026-01-16 | 30.24 | 28.55 | 31.15 | 0.00 | - | 1 | 216 | 21.34% |
| MSFT260618P00410000 | 2024-06-11 3:03PM EDT | 2026-06-18 | 37.06 | 33.35 | 36.05 | 0.00 | - | 1 | 25 | 21.12% |
| MSFT261218P00410000 | 2024-06-14 11:46AM EDT | 2026-12-18 | 38.41 | 37.40 | 40.95 | 0.00 | - | 13 | 72 | 20.79% |
© 2024 Yahoo. Todos los derechos reservados.