Mercados españoles cerrados en 3 hrs 37 min
IBEX 35
10.941,80 -50,50 (-0,46%) Euro Stoxx 50
4.862,03 +22,89 (+0,47%) Dólar/Euro
1,0715 +0,0006 (+0,05%) Petróleo Brent
82,89 +0,27 (+0,33%) Oro
2.334,50 -14,60 (-0,62%) Bitcoin EUR
61.404,14 -597,77 (-0,96%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00460000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,171 | 11,239 | 6.25% |
| MSFT240628C00460000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.98 | 0.00 | 0.00 | 0.00 | - | 686 | 1,902 | 6.25% |
| MSFT240705C00460000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 1.57 | 0.00 | 0.00 | 0.00 | - | 90 | 396 | 3.13% |
| MSFT240712C00460000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 2.75 | 0.00 | 0.00 | 0.00 | - | 272 | 707 | 3.13% |
| MSFT240719C00460000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,267 | 17,223 | 3.13% |
| MSFT240726C00460000 | 2024-06-14 3:04PM EDT | 2024-07-26 | 6.71 | 0.00 | 0.00 | 0.00 | - | 56 | 562 | 3.13% |
| MSFT240802C00460000 | 2024-06-14 1:42PM EDT | 2024-08-02 | 8.74 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 3.13% |
| MSFT240816C00460000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 10.19 | 0.00 | 0.00 | 0.00 | - | 575 | 4,045 | 1.56% |
| MSFT240920C00460000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 14.33 | 0.00 | 0.00 | 0.00 | - | 165 | 3,925 | 1.56% |
| MSFT241018C00460000 | 2024-06-14 3:38PM EDT | 2024-10-18 | 17.77 | 0.00 | 0.00 | 0.00 | - | 894 | 24,167 | 1.56% |
| MSFT241115C00460000 | 2024-06-14 1:58PM EDT | 2024-11-15 | 22.95 | 0.00 | 0.00 | 0.00 | - | 85 | 861 | 1.56% |
| MSFT241220C00460000 | 2024-06-14 2:49PM EDT | 2024-12-20 | 26.27 | 0.00 | 0.00 | 0.00 | - | 41 | 2,851 | 1.56% |
| MSFT250117C00460000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 28.88 | 0.00 | 0.00 | 0.00 | - | 24 | 3,543 | 1.56% |
| MSFT250321C00460000 | 2024-06-14 10:18AM EDT | 2025-03-21 | 35.20 | 0.00 | 0.00 | 0.00 | - | 9 | 2,397 | 0.78% |
| MSFT250620C00460000 | 2024-06-14 11:54AM EDT | 2025-06-20 | 43.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,222 | 0.78% |
| MSFT250919C00460000 | 2024-06-13 2:52PM EDT | 2025-09-19 | 50.35 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.78% |
| MSFT251219C00460000 | 2024-06-14 11:35AM EDT | 2025-12-19 | 59.02 | 0.00 | 0.00 | 0.00 | - | 3 | 746 | 0.78% |
| MSFT260116C00460000 | 2024-06-14 11:00AM EDT | 2026-01-16 | 61.60 | 0.00 | 0.00 | 0.00 | - | 2 | 511 | 0.78% |
| MSFT260618C00460000 | 2024-06-12 2:55PM EDT | 2026-06-18 | 69.90 | 0.00 | 0.00 | 0.00 | - | 29 | 101 | 0.78% |
| MSFT261218C00460000 | 2024-06-13 3:40PM EDT | 2026-12-18 | 80.25 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00460000 | 2024-06-13 11:39AM EDT | 2024-06-21 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MSFT240628P00460000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 18.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240705P00460000 | 2024-06-14 3:45PM EDT | 2024-07-05 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| MSFT240712P00460000 | 2024-06-13 12:39PM EDT | 2024-07-12 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240719P00460000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 19.63 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 0.00% |
| MSFT240726P00460000 | 2024-06-12 9:52AM EDT | 2024-07-26 | 24.28 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MSFT240816P00460000 | 2024-06-12 3:14PM EDT | 2024-08-16 | 23.89 | 0.00 | 0.00 | 0.00 | - | 57 | 224 | 0.00% |
| MSFT240920P00460000 | 2024-06-14 2:20PM EDT | 2024-09-20 | 26.97 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| MSFT241018P00460000 | 2024-06-13 10:41AM EDT | 2024-10-18 | 28.25 | 0.00 | 0.00 | 0.00 | - | 23 | 126 | 0.00% |
| MSFT241115P00460000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 67.37 | 47.65 | 50.50 | 0.00 | - | 1 | 1 | 35.55% |
| MSFT241220P00460000 | 2024-06-14 12:26PM EDT | 2024-12-20 | 33.30 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| MSFT250117P00460000 | 2024-06-14 1:59PM EDT | 2025-01-17 | 34.56 | 0.00 | 0.00 | 0.00 | - | 100 | 263 | 0.00% |
| MSFT250321P00460000 | 2024-06-14 3:04PM EDT | 2025-03-21 | 38.37 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| MSFT250620P00460000 | 2024-06-14 11:01AM EDT | 2025-06-20 | 42.16 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| MSFT250919P00460000 | 2024-06-06 11:13AM EDT | 2025-09-19 | 55.46 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| MSFT251219P00460000 | 2024-06-12 1:01PM EDT | 2025-12-19 | 50.40 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 0.00% |
| MSFT260116P00460000 | 2024-05-21 1:51PM EDT | 2026-01-16 | 56.46 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 0.00% |
| MSFT261218P00460000 | 2024-06-12 2:23PM EDT | 2026-12-18 | 60.78 | 0.00 | 0.00 | 0.00 | - | 123 | 181 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.