Mercados españoles cerrados en 2 hrs 11 min
IBEX 35
10.936,30 -56,00 (-0,51%) Euro Stoxx 50
4.866,23 +27,09 (+0,56%) Dólar/Euro
1,0723 +0,0014 (+0,13%) Petróleo Brent
82,78 +0,16 (+0,19%) Oro
2.336,50 -12,60 (-0,54%) Bitcoin EUR
61.207,16 -920,50 (-1,48%)
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:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00435000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1,071 | 16,039 | 0.00% |
| MSFT240628C00435000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 11.12 | 0.00 | 0.00 | 0.00 | - | 269 | 1,669 | 0.00% |
| MSFT240705C00435000 | 2024-06-14 3:27PM EDT | 2024-07-05 | 12.05 | 0.00 | 0.00 | 0.00 | - | 207 | 1,169 | 0.00% |
| MSFT240712C00435000 | 2024-06-14 3:42PM EDT | 2024-07-12 | 13.56 | 0.00 | 0.00 | 0.00 | - | 50 | 383 | 0.00% |
| MSFT240719C00435000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 15.09 | 0.00 | 0.00 | 0.00 | - | 705 | 4,738 | 0.00% |
| MSFT240726C00435000 | 2024-06-14 3:58PM EDT | 2024-07-26 | 18.37 | 0.00 | 0.00 | 0.00 | - | 15 | 114 | 0.00% |
| MSFT240802C00435000 | 2024-06-14 2:03PM EDT | 2024-08-02 | 20.42 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| MSFT240816C00435000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 22.52 | 0.00 | 0.00 | 0.00 | - | 29 | 2,988 | 0.00% |
| MSFT240920C00435000 | 2024-06-14 3:16PM EDT | 2024-09-20 | 26.92 | 0.00 | 0.00 | 0.00 | - | 23 | 1,621 | 0.00% |
| MSFT241018C00435000 | 2024-06-14 2:02PM EDT | 2024-10-18 | 30.63 | 0.00 | 0.00 | 0.00 | - | 42 | 770 | 0.00% |
| MSFT241115C00435000 | 2024-06-14 10:24AM EDT | 2024-11-15 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 0.00% |
| MSFT241220C00435000 | 2024-06-14 1:41PM EDT | 2024-12-20 | 39.58 | 0.00 | 0.00 | 0.00 | - | 19 | 598 | 0.00% |
| MSFT250117C00435000 | 2024-06-14 1:40PM EDT | 2025-01-17 | 42.58 | 0.00 | 0.00 | 0.00 | - | 8 | 7,667 | 0.00% |
| MSFT250620C00435000 | 2024-06-14 3:30PM EDT | 2025-06-20 | 56.87 | 0.00 | 0.00 | 0.00 | - | 6 | 1,014 | 0.00% |
| MSFT251219C00435000 | 2024-06-13 9:58AM EDT | 2025-12-19 | 71.12 | 0.00 | 0.00 | 0.00 | - | 50 | 219 | 0.00% |
| MSFT260116C00435000 | 2024-06-14 9:35AM EDT | 2026-01-16 | 71.60 | 0.00 | 0.00 | 0.00 | - | 3 | 320 | 0.00% |
| MSFT260618C00435000 | 2024-06-14 11:47AM EDT | 2026-06-18 | 84.27 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| MSFT261218C00435000 | 2024-06-14 2:01PM EDT | 2026-12-18 | 92.50 | 0.00 | 0.00 | 0.00 | - | 21 | 548 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00435000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2,517 | 3,386 | 3.13% |
| MSFT240628P00435000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 2.81 | 0.00 | 0.00 | 0.00 | - | 357 | 473 | 3.13% |
| MSFT240705P00435000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 3.70 | 0.00 | 0.00 | 0.00 | - | 206 | 352 | 1.56% |
| MSFT240712P00435000 | 2024-06-14 3:58PM EDT | 2024-07-12 | 4.70 | 0.00 | 0.00 | 0.00 | - | 87 | 672 | 1.56% |
| MSFT240719P00435000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 5.84 | 0.00 | 0.00 | 0.00 | - | 656 | 1,694 | 1.56% |
| MSFT240726P00435000 | 2024-06-14 2:35PM EDT | 2024-07-26 | 8.41 | 0.00 | 0.00 | 0.00 | - | 9 | 132 | 1.56% |
| MSFT240802P00435000 | 2024-06-14 2:59PM EDT | 2024-08-02 | 10.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| MSFT240816P00435000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 11.46 | 0.00 | 0.00 | 0.00 | - | 87 | 758 | 0.78% |
| MSFT240920P00435000 | 2024-06-14 2:53PM EDT | 2024-09-20 | 13.96 | 0.00 | 0.00 | 0.00 | - | 77 | 998 | 0.78% |
| MSFT241018P00435000 | 2024-06-14 12:23PM EDT | 2024-10-18 | 15.85 | 0.00 | 0.00 | 0.00 | - | 3 | 284 | 0.78% |
| MSFT241115P00435000 | 2024-06-14 3:34PM EDT | 2024-11-15 | 19.37 | 0.00 | 0.00 | 0.00 | - | 22 | 398 | 0.78% |
| MSFT241220P00435000 | 2024-06-14 2:33PM EDT | 2024-12-20 | 21.40 | 0.00 | 0.00 | 0.00 | - | 23 | 629 | 0.78% |
| MSFT250117P00435000 | 2024-06-14 3:33PM EDT | 2025-01-17 | 22.70 | 0.00 | 0.00 | 0.00 | - | 47 | 541 | 0.39% |
| MSFT250620P00435000 | 2024-06-12 3:56PM EDT | 2025-06-20 | 30.30 | 0.00 | 0.00 | 0.00 | - | 54 | 374 | 0.39% |
| MSFT251219P00435000 | 2024-06-06 11:15AM EDT | 2025-12-19 | 45.56 | 0.00 | 0.00 | 0.00 | - | 205 | 280 | 0.39% |
| MSFT260116P00435000 | 2024-06-14 10:25AM EDT | 2026-01-16 | 39.84 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.39% |
| MSFT260618P00435000 | 2024-05-24 3:47PM EDT | 2026-06-18 | 47.97 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.39% |
| MSFT261218P00435000 | 2024-06-14 9:31AM EDT | 2026-12-18 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.20% |
© 2024 Yahoo. Todos los derechos reservados.