Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0874 +0,0005 (+0,04%) Petróleo Brent
83,91 +0,64 (+0,77%) Oro
2.420,00 +34,50 (+1,45%) Bitcoin EUR
61.555,16 +1.694,18 (+2,83%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:420.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00420000 | 2024-05-17 4:01PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.07 | -2.06 | -89.57% | 29,497 | 10,813 | 0.00% |
| MSFT240524C00420000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.70 | 4.55 | 4.65 | -0.85 | -15.43% | 7,007 | 5,218 | 18.31% |
| MSFT240531C00420000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 5.85 | 5.80 | 6.10 | -1.02 | -14.85% | 1,475 | 1,328 | 17.64% |
| MSFT240607C00420000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 7.30 | 7.35 | 7.30 | -1.15 | -13.61% | 348 | 2,102 | 17.48% |
| MSFT240614C00420000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 8.80 | 7.90 | 9.30 | -0.90 | -9.28% | 208 | 675 | 19.46% |
| MSFT240621C00420000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 9.95 | 10.10 | 10.45 | -0.80 | -7.44% | 1,164 | 9,321 | 19.65% |
| MSFT240628C00420000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 11.21 | 10.90 | 11.35 | -0.94 | -7.73% | 130 | 151 | 19.55% |
| MSFT240719C00420000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 14.70 | 14.60 | 14.80 | -0.95 | -6.13% | 1,850 | 5,266 | 20.94% |
| MSFT240816C00420000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 20.55 | 20.55 | 20.60 | -0.87 | -4.06% | 152 | 1,556 | 24.37% |
| MSFT240920C00420000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 24.51 | 24.40 | 24.60 | -0.99 | -3.88% | 132 | 3,182 | 24.79% |
| MSFT241018C00420000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 27.60 | 27.70 | 28.15 | -1.12 | -3.90% | 18 | 538 | 25.70% |
| MSFT241115C00420000 | 2024-05-17 3:31PM EDT | 2024-11-15 | 33.00 | 32.10 | 33.85 | -0.73 | -2.16% | 8 | 599 | 28.48% |
| MSFT241220C00420000 | 2024-05-17 3:55PM EDT | 2024-12-20 | 36.04 | 35.30 | 36.45 | -0.48 | -1.31% | 16 | 2,182 | 28.11% |
| MSFT250117C00420000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 38.95 | 37.25 | 39.75 | -0.55 | -1.39% | 33 | 7,891 | 28.87% |
| MSFT250321C00420000 | 2024-05-17 1:14PM EDT | 2025-03-21 | 44.75 | 44.05 | 45.70 | -1.50 | -3.24% | 9 | 658 | 29.65% |
| MSFT250620C00420000 | 2024-05-17 11:35AM EDT | 2025-06-20 | 52.06 | 52.00 | 54.20 | -2.53 | -4.63% | 107 | 836 | 30.96% |
| MSFT250919C00420000 | 2024-05-17 11:37AM EDT | 2025-09-19 | 59.48 | 58.25 | 61.90 | -2.07 | -3.36% | 5 | 137 | 31.96% |
| MSFT251219C00420000 | 2024-05-16 12:16PM EDT | 2025-12-19 | 69.43 | 65.60 | 68.35 | 0.00 | - | 39 | 1,010 | 32.46% |
| MSFT260116C00420000 | 2024-05-17 2:29PM EDT | 2026-01-16 | 68.46 | 67.70 | 70.00 | -2.34 | -3.31% | 287 | 2,120 | 32.48% |
| MSFT260618C00420000 | 2024-05-15 12:46PM EDT | 2026-06-18 | 79.91 | 76.90 | 79.90 | 0.00 | - | 5 | 433 | 33.23% |
| MSFT261218C00420000 | 2024-05-17 3:44PM EDT | 2026-12-18 | 89.10 | 86.70 | 89.65 | -0.46 | -0.51% | 22 | 667 | 33.58% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00420000 | 2024-05-17 4:01PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.17 | -1.02 | -87.18% | 12,127 | 7,551 | 2.98% |
| MSFT240524P00420000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.05 | 4.10 | 4.20 | +0.02 | +0.47% | 1,954 | 1,531 | 17.35% |
| MSFT240531P00420000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 5.14 | 5.05 | 5.25 | +0.14 | +2.80% | 233 | 841 | 15.76% |
| MSFT240607P00420000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 6.29 | 6.05 | 6.25 | +0.39 | +6.61% | 74 | 298 | 15.45% |
| MSFT240614P00420000 | 2024-05-17 3:41PM EDT | 2024-06-14 | 7.11 | 7.15 | 7.35 | +0.03 | +0.42% | 122 | 71 | 15.78% |
| MSFT240621P00420000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 7.95 | 7.95 | 8.10 | +0.30 | +3.89% | 2,187 | 5,534 | 15.59% |
| MSFT240719P00420000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 10.95 | 10.55 | 10.75 | +0.35 | +3.30% | 420 | 7,248 | 15.48% |
| MSFT240816P00420000 | 2024-05-17 3:10PM EDT | 2024-08-16 | 15.35 | 15.35 | 15.55 | +0.25 | +1.66% | 105 | 1,271 | 18.62% |
| MSFT240920P00420000 | 2024-05-17 3:22PM EDT | 2024-09-20 | 17.62 | 17.55 | 17.80 | +0.53 | +3.10% | 1,045 | 1,611 | 18.13% |
| MSFT241018P00420000 | 2024-05-16 10:15AM EDT | 2024-10-18 | 17.90 | 19.20 | 19.55 | 0.00 | - | 4 | 278 | 18.02% |
| MSFT241115P00420000 | 2024-05-17 2:39PM EDT | 2024-11-15 | 23.00 | 22.30 | 23.65 | +0.65 | +2.91% | 8 | 450 | 20.04% |
| MSFT241220P00420000 | 2024-05-17 10:41AM EDT | 2024-12-20 | 24.91 | 24.20 | 24.65 | +1.12 | +4.71% | 3 | 812 | 19.14% |
| MSFT250117P00420000 | 2024-05-17 3:20PM EDT | 2025-01-17 | 25.70 | 25.50 | 26.00 | +0.45 | +1.78% | 7 | 3,127 | 19.00% |
| MSFT250321P00420000 | 2024-05-17 3:30PM EDT | 2025-03-21 | 29.49 | 29.00 | 30.60 | +0.24 | +0.82% | 12 | 593 | 19.95% |
| MSFT250620P00420000 | 2024-05-16 1:25PM EDT | 2025-06-20 | 32.95 | 33.00 | 34.95 | 0.00 | - | 3 | 475 | 20.03% |
| MSFT250919P00420000 | 2024-05-16 9:40AM EDT | 2025-09-19 | 35.77 | 36.60 | 38.70 | 0.00 | - | 82 | 123 | 20.02% |
| MSFT251219P00420000 | 2024-05-16 9:56AM EDT | 2025-12-19 | 39.48 | 39.85 | 42.25 | 0.00 | - | 8 | 107 | 20.08% |
| MSFT260116P00420000 | 2024-05-17 12:45PM EDT | 2026-01-16 | 41.90 | 40.60 | 42.90 | +1.15 | +2.82% | 5 | 771 | 19.92% |
| MSFT260618P00420000 | 2024-05-16 2:30PM EDT | 2026-06-18 | 45.65 | 45.10 | 47.60 | 0.00 | - | 3 | 5 | 19.77% |
| MSFT261218P00420000 | 2024-05-17 11:49AM EDT | 2026-12-18 | 50.57 | 49.20 | 51.80 | +0.75 | +1.51% | 6 | 1,389 | 19.34% |
© 2024 Yahoo. Todos los derechos reservados.