Mercados españoles cerrados en 1 hr 41 mins
IBEX 35
11.328,00 -1,00 (-0,01%) Euro Stoxx 50
5.050,18 +25,01 (+0,50%) Dólar/Euro
1,0835 +0,0008 (+0,08%) Petróleo Brent
82,71 +0,81 (+0,99%) Oro
2.367,30 -25,60 (-1,07%) Bitcoin EUR
63.082,42 -1.020,37 (-1,59%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:49AM EDT. Mercado abierto.
Precio de ejercicio:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00415000 | 2024-05-23 9:30AM EDT | 2024-05-24 | 18.00 | 16.30 | 18.05 | +2.50 | +16.13% | 5 | 2,400 | 57.50% |
| MSFT240531C00415000 | 2024-05-22 3:25PM EDT | 2024-05-31 | 14.55 | 17.30 | 18.50 | 0.00 | - | 123 | 1,135 | 33.76% |
| MSFT240607C00415000 | 2024-05-23 9:30AM EDT | 2024-06-07 | 20.00 | 18.10 | 19.50 | +3.44 | +20.77% | 5 | 869 | 28.78% |
| MSFT240614C00415000 | 2024-05-22 3:52PM EDT | 2024-06-14 | 16.90 | 19.35 | 21.65 | 0.00 | - | 16 | 597 | 29.87% |
| MSFT240621C00415000 | 2024-05-23 9:32AM EDT | 2024-06-21 | 20.76 | 20.50 | 21.85 | +2.01 | +10.61% | 4 | 7,303 | 26.62% |
| MSFT240628C00415000 | 2024-05-22 3:32PM EDT | 2024-06-28 | 19.80 | 21.45 | 23.95 | 0.00 | - | 38 | 75 | 28.27% |
| MSFT240719C00415000 | 2024-05-23 9:30AM EDT | 2024-07-19 | 26.42 | 24.75 | 26.80 | +4.00 | +17.84% | 1 | 2,183 | 27.11% |
| MSFT240816C00415000 | 2024-05-22 1:58PM EDT | 2024-08-16 | 29.20 | 30.90 | 32.10 | 0.00 | - | 45 | 1,323 | 29.04% |
| MSFT240920C00415000 | 2024-05-22 1:37PM EDT | 2024-09-20 | 33.57 | 33.90 | 37.40 | 0.00 | - | 22 | 2,108 | 30.10% |
| MSFT241018C00415000 | 2024-05-22 2:30PM EDT | 2024-10-18 | 35.60 | 38.05 | 39.85 | 0.00 | - | 5 | 325 | 29.45% |
| MSFT241115C00415000 | 2024-05-22 12:09PM EDT | 2024-11-15 | 42.55 | 42.45 | 44.55 | 0.00 | - | 2 | 282 | 31.11% |
| MSFT241220C00415000 | 2024-05-22 3:54PM EDT | 2024-12-20 | 43.58 | 45.75 | 48.15 | 0.00 | - | 10 | 913 | 31.28% |
| MSFT250117C00415000 | 2024-05-22 3:39PM EDT | 2025-01-17 | 46.94 | 48.65 | 50.55 | 0.00 | - | 5 | 1,657 | 31.19% |
| MSFT250620C00415000 | 2024-05-23 9:30AM EDT | 2025-06-20 | 63.05 | 61.00 | 65.10 | +2.44 | +4.03% | 1 | 446 | 32.80% |
| MSFT251219C00415000 | 2024-05-22 12:04PM EDT | 2025-12-19 | 76.15 | 75.65 | 79.25 | 0.00 | - | 4 | 510 | 33.96% |
| MSFT260116C00415000 | 2024-05-22 10:34AM EDT | 2026-01-16 | 79.67 | 78.00 | 81.35 | 0.00 | - | 1 | 993 | 34.16% |
| MSFT260618C00415000 | 2024-05-21 12:31PM EDT | 2026-06-18 | 88.65 | 87.50 | 92.45 | 0.00 | - | 12 | 1,444 | 35.23% |
| MSFT261218C00415000 | 2024-05-22 1:07PM EDT | 2026-12-18 | 98.11 | 98.55 | 100.75 | 0.00 | - | 10 | 233 | 34.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00415000 | 2024-05-23 9:31AM EDT | 2024-05-24 | 0.11 | 0.07 | 0.08 | -0.08 | -42.11% | 58 | 3,469 | 25.10% |
| MSFT240531P00415000 | 2024-05-23 9:32AM EDT | 2024-05-31 | 0.44 | 0.35 | 0.42 | -0.28 | -41.18% | 28 | 1,373 | 16.55% |
| MSFT240607P00415000 | 2024-05-23 9:30AM EDT | 2024-06-07 | 0.84 | 0.86 | 0.95 | -0.66 | -44.00% | 5 | 834 | 15.61% |
| MSFT240614P00415000 | 2024-05-22 3:27PM EDT | 2024-06-14 | 2.57 | 1.56 | 1.71 | 0.00 | - | 130 | 368 | 15.96% |
| MSFT240621P00415000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 1.99 | 2.03 | 2.16 | -0.73 | -26.84% | 3 | 4,966 | 15.32% |
| MSFT240628P00415000 | 2024-05-22 3:51PM EDT | 2024-06-28 | 3.96 | 2.43 | 2.97 | 0.00 | - | 103 | 216 | 15.82% |
| MSFT240719P00415000 | 2024-05-22 3:44PM EDT | 2024-07-19 | 5.80 | 4.45 | 4.60 | 0.00 | - | 6 | 2,833 | 15.61% |
| MSFT240816P00415000 | 2024-05-22 3:38PM EDT | 2024-08-16 | 9.89 | 8.55 | 8.80 | 0.00 | - | 69 | 1,193 | 18.58% |
| MSFT240920P00415000 | 2024-05-22 3:03PM EDT | 2024-09-20 | 12.27 | 10.65 | 11.60 | 0.00 | - | 9 | 1,002 | 18.76% |
| MSFT241018P00415000 | 2024-05-22 11:59AM EDT | 2024-10-18 | 13.11 | 12.40 | 12.95 | 0.00 | - | 3 | 357 | 18.23% |
| MSFT241115P00415000 | 2024-05-22 10:22AM EDT | 2024-11-15 | 15.94 | 15.65 | 16.10 | 0.00 | - | 1 | 409 | 19.52% |
| MSFT241220P00415000 | 2024-05-22 3:45PM EDT | 2024-12-20 | 19.33 | 17.55 | 17.95 | 0.00 | - | 44 | 975 | 19.33% |
| MSFT250117P00415000 | 2024-05-21 3:43PM EDT | 2025-01-17 | 20.15 | 18.65 | 19.30 | 0.00 | - | 21 | 1,479 | 19.19% |
| MSFT250620P00415000 | 2024-05-17 3:58PM EDT | 2025-06-20 | 31.62 | 25.30 | 27.60 | 0.00 | - | 2 | 377 | 19.84% |
| MSFT251219P00415000 | 2024-05-22 12:29PM EDT | 2025-12-19 | 34.80 | 32.80 | 35.30 | 0.00 | - | 1 | 348 | 20.12% |
| MSFT260116P00415000 | 2024-05-21 9:30AM EDT | 2026-01-16 | 39.08 | 33.15 | 36.80 | 0.00 | - | 1 | 310 | 20.35% |
| MSFT260618P00415000 | 2024-05-21 2:56PM EDT | 2026-06-18 | 40.80 | 38.05 | 41.50 | 0.00 | - | 2 | 3 | 20.15% |
| MSFT261218P00415000 | 2024-05-22 1:00PM EDT | 2026-12-18 | 44.82 | 41.50 | 46.00 | 0.00 | - | 2 | 42 | 19.79% |
© 2024 Yahoo. Todos los derechos reservados.