Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.406,78 +1.346,69 (+2,24%)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00430000 | 2024-05-17 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2,406 | 19,069 | 19.73% |
| MSFT240524C00430000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.17 | 1.17 | 1.22 | -0.57 | -32.76% | 7,586 | 6,415 | 18.03% |
| MSFT240531C00430000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 2.08 | 2.00 | 2.23 | -0.56 | -21.21% | 1,358 | 1,981 | 17.08% |
| MSFT240607C00430000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 3.13 | 2.98 | 3.35 | -0.66 | -17.41% | 327 | 1,424 | 17.32% |
| MSFT240614C00430000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 4.58 | 4.40 | 4.85 | -0.47 | -9.31% | 153 | 420 | 18.62% |
| MSFT240621C00430000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 5.63 | 5.55 | 5.75 | -0.42 | -6.94% | 1,748 | 10,912 | 18.56% |
| MSFT240628C00430000 | 2024-05-17 3:30PM EDT | 2024-06-28 | 6.56 | 6.40 | 8.50 | -0.44 | -6.29% | 90 | 107 | 22.00% |
| MSFT240719C00430000 | 2024-05-17 3:44PM EDT | 2024-07-19 | 9.66 | 9.15 | 9.90 | -0.59 | -5.76% | 499 | 5,521 | 20.09% |
| MSFT240816C00430000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 15.75 | 15.65 | 15.80 | -0.80 | -4.83% | 137 | 1,815 | 23.88% |
| MSFT240920C00430000 | 2024-05-17 3:25PM EDT | 2024-09-20 | 19.55 | 19.45 | 19.75 | -1.12 | -5.42% | 126 | 1,646 | 24.34% |
| MSFT241018C00430000 | 2024-05-17 2:47PM EDT | 2024-10-18 | 22.00 | 22.45 | 23.70 | -2.65 | -10.75% | 24 | 522 | 25.66% |
| MSFT241115C00430000 | 2024-05-16 3:24PM EDT | 2024-11-15 | 28.67 | 26.60 | 29.15 | 0.00 | - | 4 | 276 | 28.20% |
| MSFT241220C00430000 | 2024-05-17 3:22PM EDT | 2024-12-20 | 30.75 | 30.00 | 31.85 | -2.07 | -6.31% | 7 | 1,912 | 27.92% |
| MSFT250117C00430000 | 2024-05-17 11:30AM EDT | 2025-01-17 | 33.20 | 32.30 | 34.75 | -0.37 | -1.10% | 4 | 2,561 | 28.39% |
| MSFT250321C00430000 | 2024-05-17 3:45PM EDT | 2025-03-21 | 39.80 | 38.00 | 41.05 | -1.47 | -3.56% | 25 | 404 | 29.42% |
| MSFT250620C00430000 | 2024-05-16 3:39PM EDT | 2025-06-20 | 47.80 | 46.15 | 48.45 | -0.65 | -1.34% | 1 | 1,629 | 30.08% |
| MSFT250919C00430000 | 2024-05-17 11:39AM EDT | 2025-09-19 | 54.51 | 53.00 | 56.30 | -1.87 | -3.32% | 10 | 47 | 31.21% |
| MSFT251219C00430000 | 2024-05-16 3:06PM EDT | 2025-12-19 | 63.92 | 60.50 | 63.20 | 0.00 | - | 2 | 614 | 31.95% |
| MSFT260116C00430000 | 2024-05-17 11:04AM EDT | 2026-01-16 | 63.15 | 62.25 | 65.85 | -2.35 | -3.59% | 271 | 3,186 | 32.44% |
| MSFT260618C00430000 | 2024-05-15 12:46PM EDT | 2026-06-18 | 74.94 | 71.90 | 74.90 | 0.00 | - | 3 | 31 | 32.80% |
| MSFT261218C00430000 | 2024-05-17 2:31PM EDT | 2026-12-18 | 82.72 | 81.70 | 85.95 | -3.60 | -4.17% | 1 | 522 | 33.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00430000 | 2024-05-17 3:57PM EDT | 2024-05-17 | 10.75 | 9.20 | 10.25 | +1.38 | +14.73% | 722 | 2,810 | 36.72% |
| MSFT240524P00430000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 10.70 | 9.50 | 10.95 | +1.01 | +10.42% | 186 | 500 | 17.69% |
| MSFT240531P00430000 | 2024-05-17 3:36PM EDT | 2024-05-31 | 11.21 | 10.75 | 12.15 | +1.21 | +12.10% | 40 | 77 | 17.55% |
| MSFT240607P00430000 | 2024-05-17 9:49AM EDT | 2024-06-07 | 13.00 | 11.40 | 12.30 | +1.00 | +8.33% | 3 | 50 | 14.94% |
| MSFT240614P00430000 | 2024-05-17 1:45PM EDT | 2024-06-14 | 13.35 | 12.15 | 14.25 | +0.50 | +3.89% | 5 | 19 | 17.73% |
| MSFT240621P00430000 | 2024-05-17 11:07AM EDT | 2024-06-21 | 13.79 | 13.25 | 13.70 | +0.83 | +6.40% | 14 | 5,752 | 14.75% |
| MSFT240628P00430000 | 2024-05-17 3:17PM EDT | 2024-06-28 | 14.28 | 13.30 | 15.95 | +2.20 | +18.21% | 1 | 40 | 17.75% |
| MSFT240719P00430000 | 2024-05-17 3:32PM EDT | 2024-07-19 | 15.80 | 15.65 | 16.10 | +0.20 | +1.28% | 16 | 3,369 | 14.78% |
| MSFT240816P00430000 | 2024-05-17 12:16PM EDT | 2024-08-16 | 20.55 | 20.00 | 20.35 | +0.70 | +3.53% | 5 | 536 | 17.57% |
| MSFT240920P00430000 | 2024-05-17 11:07AM EDT | 2024-09-20 | 22.78 | 22.20 | 22.60 | +2.33 | +11.39% | 426 | 2,833 | 17.28% |
| MSFT241018P00430000 | 2024-05-17 3:19PM EDT | 2024-10-18 | 24.15 | 22.60 | 24.25 | +0.88 | +3.78% | 3 | 111 | 17.17% |
| MSFT241115P00430000 | 2024-05-17 1:44PM EDT | 2024-11-15 | 27.35 | 26.10 | 28.30 | +0.90 | +3.40% | 36 | 328 | 19.24% |
| MSFT241220P00430000 | 2024-05-17 12:14PM EDT | 2024-12-20 | 29.40 | 28.25 | 29.35 | +1.23 | +4.37% | 19 | 2,696 | 18.45% |
| MSFT250117P00430000 | 2024-05-16 2:28PM EDT | 2025-01-17 | 30.75 | 29.35 | 30.60 | +0.95 | +3.19% | 3 | 1,315 | 18.28% |
| MSFT250321P00430000 | 2024-05-17 3:30PM EDT | 2025-03-21 | 33.99 | 32.60 | 34.95 | +0.57 | +1.71% | 1 | 1,491 | 19.14% |
| MSFT250620P00430000 | 2024-05-16 1:25PM EDT | 2025-06-20 | 37.50 | 37.50 | 39.25 | 0.00 | - | 4 | 146 | 19.27% |
| MSFT250919P00430000 | 2024-05-14 2:12PM EDT | 2025-09-19 | 44.71 | 39.55 | 43.20 | 0.00 | - | 2 | 88 | 19.43% |
| MSFT251219P00430000 | 2024-05-15 10:30AM EDT | 2025-12-19 | 45.41 | 44.30 | 46.75 | 0.00 | - | 4 | 373 | 19.53% |
| MSFT260116P00430000 | 2024-05-15 1:55PM EDT | 2026-01-16 | 44.95 | 45.15 | 47.35 | 0.00 | - | 3 | 289 | 19.35% |
| MSFT260618P00430000 | 2024-05-01 3:51PM EDT | 2026-06-18 | 62.00 | 49.55 | 52.10 | 0.00 | - | 2 | 2 | 19.27% |
| MSFT261218P00430000 | 2024-05-16 12:39PM EDT | 2026-12-18 | 54.02 | 53.60 | 56.45 | 0.00 | - | 17 | 70 | 18.93% |
© 2024 Yahoo. Todos los derechos reservados.