Mercados españoles cerrados en 2 hrs 20 min
IBEX 35
10.922,80 -69,50 (-0,63%) Euro Stoxx 50
4.858,38 +19,24 (+0,40%) Dólar/Euro
1,0722 +0,0013 (+0,12%) Petróleo Brent
82,87 +0,25 (+0,30%) Oro
2.334,40 -14,70 (-0,63%) Bitcoin EUR
61.131,13 -1.012,43 (-1,63%)
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:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00445000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 2.77 | 0.00 | 0.00 | 0.00 | - | 6,973 | 15,982 | 1.56% |
| MSFT240628C00445000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 4.80 | 0.00 | 0.00 | 0.00 | - | 931 | 4,931 | 0.78% |
| MSFT240705C00445000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 6.10 | 0.00 | 0.00 | 0.00 | - | 396 | 931 | 0.78% |
| MSFT240712C00445000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 7.97 | 0.00 | 0.00 | 0.00 | - | 171 | 708 | 0.39% |
| MSFT240719C00445000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 9.61 | 0.00 | 0.00 | 0.00 | - | 1,000 | 6,466 | 0.39% |
| MSFT240726C00445000 | 2024-06-14 3:54PM EDT | 2024-07-26 | 12.50 | 0.00 | 0.00 | 0.00 | - | 229 | 382 | 0.39% |
| MSFT240802C00445000 | 2024-06-14 3:58PM EDT | 2024-08-02 | 14.90 | 0.00 | 0.00 | 0.00 | - | 26 | 51 | 0.39% |
| MSFT240816C00445000 | 2024-06-14 3:43PM EDT | 2024-08-16 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1,888 | 4,250 | 0.39% |
| MSFT240920C00445000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 20.90 | 0.00 | 0.00 | 0.00 | - | 524 | 1,047 | 0.39% |
| MSFT241018C00445000 | 2024-06-14 3:50PM EDT | 2024-10-18 | 25.05 | 0.00 | 0.00 | 0.00 | - | 80 | 770 | 0.20% |
| MSFT241115C00445000 | 2024-06-14 3:35PM EDT | 2024-11-15 | 30.18 | 0.00 | 0.00 | 0.00 | - | 32 | 474 | 0.20% |
| MSFT241220C00445000 | 2024-06-14 2:46PM EDT | 2024-12-20 | 33.60 | 0.00 | 0.00 | 0.00 | - | 22 | 863 | 0.20% |
| MSFT250117C00445000 | 2024-06-14 3:22PM EDT | 2025-01-17 | 36.40 | 0.00 | 0.00 | 0.00 | - | 9 | 2,094 | 0.20% |
| MSFT250620C00445000 | 2024-06-14 11:33AM EDT | 2025-06-20 | 51.55 | 0.00 | 0.00 | 0.00 | - | 5 | 636 | 0.20% |
| MSFT251219C00445000 | 2024-06-14 2:10PM EDT | 2025-12-19 | 68.35 | 0.00 | 0.00 | 0.00 | - | 9 | 2,321 | 0.10% |
| MSFT260116C00445000 | 2024-06-14 3:10PM EDT | 2026-01-16 | 68.90 | 0.00 | 0.00 | 0.00 | - | 5 | 703 | 0.10% |
| MSFT260618C00445000 | 2024-06-14 2:22PM EDT | 2026-06-18 | 78.85 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.10% |
| MSFT261218C00445000 | 2024-06-14 3:54PM EDT | 2026-12-18 | 90.03 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00445000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1,081 | 672 | 0.00% |
| MSFT240628P00445000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 6.90 | 0.00 | 0.00 | 0.00 | - | 20 | 173 | 0.00% |
| MSFT240705P00445000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 7.90 | 0.00 | 0.00 | 0.00 | - | 145 | 96 | 0.00% |
| MSFT240712P00445000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 8.83 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| MSFT240719P00445000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 161 | 471 | 0.00% |
| MSFT240726P00445000 | 2024-06-14 3:24PM EDT | 2024-07-26 | 12.30 | 0.00 | 0.00 | 0.00 | - | 24 | 68 | 0.00% |
| MSFT240802P00445000 | 2024-06-13 3:52PM EDT | 2024-08-02 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240816P00445000 | 2024-06-14 2:58PM EDT | 2024-08-16 | 15.75 | 0.00 | 0.00 | 0.00 | - | 66 | 459 | 0.00% |
| MSFT240920P00445000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 18.25 | 0.00 | 0.00 | 0.00 | - | 53 | 323 | 0.00% |
| MSFT241018P00445000 | 2024-06-14 2:56PM EDT | 2024-10-18 | 20.30 | 0.00 | 0.00 | 0.00 | - | 6 | 227 | 0.00% |
| MSFT241115P00445000 | 2024-06-14 3:52PM EDT | 2024-11-15 | 23.86 | 0.00 | 0.00 | 0.00 | - | 32 | 151 | 0.00% |
| MSFT241220P00445000 | 2024-06-13 2:17PM EDT | 2024-12-20 | 25.90 | 0.00 | 0.00 | 0.00 | - | 4 | 254 | 0.00% |
| MSFT250117P00445000 | 2024-06-14 10:26AM EDT | 2025-01-17 | 27.40 | 0.00 | 0.00 | 0.00 | - | 6 | 155 | 0.00% |
| MSFT250620P00445000 | 2024-06-13 10:31AM EDT | 2025-06-20 | 34.90 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 0.00% |
| MSFT251219P00445000 | 2024-06-06 10:56AM EDT | 2025-12-19 | 50.25 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 0.00% |
| MSFT260116P00445000 | 2024-06-13 12:42PM EDT | 2026-01-16 | 43.82 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| MSFT260618P00445000 | 2024-05-15 1:28PM EDT | 2026-06-18 | 56.55 | 47.15 | 50.50 | 0.00 | - | 21 | 62 | 19.74% |
| MSFT261218P00445000 | 2024-06-13 10:58AM EDT | 2026-12-18 | 53.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.