Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.291,12 +739,92 (+1,18%)
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:455.00
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00455000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 925 | 850 | 16.99% |
| MSFT240607C00455000 | 2024-05-24 3:55PM EDT | 2024-06-07 | 0.18 | 0.16 | 0.19 | -0.05 | -21.74% | 213 | 245 | 15.82% |
| MSFT240614C00455000 | 2024-05-24 3:44PM EDT | 2024-06-14 | 0.55 | 0.54 | 0.60 | +0.01 | +1.85% | 153 | 620 | 16.39% |
| MSFT240621C00455000 | 2024-05-24 3:38PM EDT | 2024-06-21 | 1.02 | 0.92 | 1.01 | +0.07 | +7.37% | 265 | 3,157 | 16.24% |
| MSFT240628C00455000 | 2024-05-24 3:27PM EDT | 2024-06-28 | 1.48 | 1.37 | 2.00 | +0.03 | +2.07% | 81 | 177 | 17.92% |
| MSFT240719C00455000 | 2024-05-24 3:42PM EDT | 2024-07-19 | 3.90 | 3.80 | 4.00 | +0.45 | +13.04% | 200 | 3,721 | 18.45% |
| MSFT240920C00455000 | 2024-05-24 3:34PM EDT | 2024-09-20 | 12.70 | 12.50 | 12.80 | +1.00 | +8.55% | 6 | 1,709 | 22.96% |
| MSFT241018C00455000 | 2024-05-24 10:52AM EDT | 2024-10-18 | 14.75 | 15.50 | 15.80 | -0.25 | -1.67% | 4 | 301 | 23.57% |
| MSFT241115C00455000 | 2024-05-23 9:51AM EDT | 2024-11-15 | 20.85 | 20.35 | 20.75 | 0.00 | - | 7 | 294 | 25.91% |
| MSFT241220C00455000 | 2024-05-24 2:39PM EDT | 2024-12-20 | 23.65 | 23.35 | 23.75 | +0.98 | +4.32% | 5 | 344 | 26.00% |
| MSFT250117C00455000 | 2024-05-24 3:44PM EDT | 2025-01-17 | 25.90 | 25.80 | 26.35 | -1.30 | -4.78% | 6 | 1,061 | 26.33% |
| MSFT250620C00455000 | 2024-05-24 9:50AM EDT | 2025-06-20 | 37.70 | 39.55 | 42.95 | -1.10 | -2.84% | 5 | 967 | 29.89% |
| MSFT251219C00455000 | 2024-05-22 11:56AM EDT | 2025-12-19 | 55.87 | 53.60 | 56.05 | 0.00 | - | 13 | 619 | 30.78% |
| MSFT260116C00455000 | 2024-05-22 3:31PM EDT | 2026-01-16 | 56.60 | 56.20 | 59.70 | 0.00 | - | 1 | 303 | 31.72% |
| MSFT260618C00455000 | 2024-05-24 2:39PM EDT | 2026-06-18 | 68.30 | 66.35 | 69.35 | +1.07 | +1.59% | 1 | 8 | 32.24% |
| MSFT261218C00455000 | 2024-05-24 1:16PM EDT | 2026-12-18 | 80.65 | 77.00 | 80.95 | +2.12 | +2.70% | 48 | 85 | 33.18% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00455000 | 2024-05-21 11:32AM EDT | 2024-06-14 | 25.90 | 24.05 | 25.70 | 0.00 | - | 1 | 1 | 17.96% |
| MSFT240621P00455000 | 2024-05-22 10:45AM EDT | 2024-06-21 | 23.85 | 23.65 | 25.65 | 0.00 | - | 5 | 5 | 15.32% |
| MSFT240719P00455000 | 2024-05-17 10:33AM EDT | 2024-07-19 | 27.00 | 25.40 | 26.40 | -8.22 | -23.34% | 1 | 102 | 13.07% |
| MSFT240920P00455000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 31.10 | 30.55 | 31.50 | -2.86 | -8.42% | 17 | 217 | 16.02% |
| MSFT241018P00455000 | 2024-05-22 9:35AM EDT | 2024-10-18 | 31.30 | 32.00 | 32.95 | 0.00 | - | 2 | 3 | 15.95% |
| MSFT241115P00455000 | 2024-05-24 12:26PM EDT | 2024-11-15 | 35.38 | 34.80 | 37.70 | -14.43 | -28.97% | 2 | 3 | 19.00% |
| MSFT241220P00455000 | 2024-05-21 10:45AM EDT | 2024-12-20 | 38.06 | 36.55 | 37.65 | +0.63 | +1.68% | 8 | 136 | 17.31% |
| MSFT250117P00455000 | 2024-04-30 12:15PM EDT | 2025-01-17 | 62.57 | 37.50 | 38.55 | 0.00 | - | 5 | 270 | 16.95% |
| MSFT250620P00455000 | 2024-05-10 10:33AM EDT | 2025-06-20 | 55.72 | 44.90 | 46.00 | 0.00 | - | 100 | 339 | 17.57% |
| MSFT251219P00455000 | 2024-05-15 11:00AM EDT | 2025-12-19 | 57.60 | 51.45 | 52.95 | 0.00 | - | 5 | 786 | 17.81% |
| MSFT260116P00455000 | 2024-05-21 10:11AM EDT | 2026-01-16 | 55.15 | 52.45 | 54.80 | 0.00 | - | 3 | 54 | 18.24% |
© 2024 Yahoo. Todos los derechos reservados.