Mercados españoles cerrados en 2 hrs 58 min
IBEX 35
10.951,50 -40,80 (-0,37%) Euro Stoxx 50
4.867,93 +28,79 (+0,59%) Dólar/Euro
1,0714 +0,0005 (+0,04%) Petróleo Brent
82,99 +0,37 (+0,45%) Oro
2.334,00 -15,10 (-0,64%) Bitcoin EUR
61.269,65 -847,31 (-1,36%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00480000 | 2024-06-14 2:41PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 13,148 | 12.50% |
| MSFT240628C00480000 | 2024-06-14 3:45PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 58 | 144 | 12.50% |
| MSFT240705C00480000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 0.26 | 0.00 | 0.00 | 0.00 | - | 170 | 425 | 6.25% |
| MSFT240712C00480000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 0.53 | 0.00 | 0.00 | 0.00 | - | 70 | 85 | 6.25% |
| MSFT240719C00480000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 414 | 4,488 | 6.25% |
| MSFT240726C00480000 | 2024-06-14 3:50PM EDT | 2024-07-26 | 2.27 | 0.00 | 0.00 | 0.00 | - | 64 | 86 | 6.25% |
| MSFT240802C00480000 | 2024-06-14 2:12PM EDT | 2024-08-02 | 3.26 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| MSFT240816C00480000 | 2024-06-14 3:43PM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 172 | 9,816 | 3.13% |
| MSFT240920C00480000 | 2024-06-14 3:37PM EDT | 2024-09-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 28 | 4,999 | 3.13% |
| MSFT241018C00480000 | 2024-06-14 3:50PM EDT | 2024-10-18 | 10.95 | 0.00 | 0.00 | 0.00 | - | 13 | 1,312 | 3.13% |
| MSFT241115C00480000 | 2024-06-14 12:55PM EDT | 2024-11-15 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 610 | 3.13% |
| MSFT241220C00480000 | 2024-06-14 3:48PM EDT | 2024-12-20 | 18.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,670 | 3.13% |
| MSFT250117C00480000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 20.61 | 0.00 | 0.00 | 0.00 | - | 353 | 5,239 | 1.56% |
| MSFT250321C00480000 | 2024-06-14 3:57PM EDT | 2025-03-21 | 26.90 | 0.00 | 0.00 | 0.00 | - | 19 | 737 | 1.56% |
| MSFT250620C00480000 | 2024-06-14 2:28PM EDT | 2025-06-20 | 34.95 | 0.00 | 0.00 | 0.00 | - | 6 | 668 | 1.56% |
| MSFT250919C00480000 | 2024-06-14 9:30AM EDT | 2025-09-19 | 41.12 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 1.56% |
| MSFT251219C00480000 | 2024-06-13 2:20PM EDT | 2025-12-19 | 49.05 | 0.00 | 0.00 | 0.00 | - | 6 | 154 | 1.56% |
| MSFT260116C00480000 | 2024-06-14 12:37PM EDT | 2026-01-16 | 52.59 | 0.00 | 0.00 | 0.00 | - | 15 | 157 | 1.56% |
| MSFT260618C00480000 | 2024-06-13 9:54AM EDT | 2026-06-18 | 63.26 | 0.00 | 0.00 | 0.00 | - | 5 | 694 | 1.56% |
| MSFT261218C00480000 | 2024-06-14 3:13PM EDT | 2026-12-18 | 73.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2,867 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00480000 | 2024-06-13 2:42PM EDT | 2024-06-21 | 39.25 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| MSFT240628P00480000 | 2024-06-13 3:04PM EDT | 2024-06-28 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 67.30 | 68.85 | 0.00 | - | 11 | 0 | 85.24% |
| MSFT240726P00480000 | 2024-06-14 11:15AM EDT | 2024-07-26 | 37.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240816P00480000 | 2024-06-12 10:10AM EDT | 2024-08-16 | 43.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240920P00480000 | 2024-05-31 2:25PM EDT | 2024-09-20 | 74.11 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 2024-10-18 | 71.40 | 50.55 | 51.55 | 0.00 | - | 2 | 14 | 27.17% |
| MSFT241115P00480000 | 2024-06-03 3:42PM EDT | 2024-11-15 | 68.50 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| MSFT241220P00480000 | 2024-05-29 9:30AM EDT | 2024-12-20 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT250117P00480000 | 2024-06-14 1:59PM EDT | 2025-01-17 | 46.78 | 0.00 | 0.00 | 0.00 | - | 100 | 127 | 0.00% |
| MSFT250321P00480000 | 2024-06-12 2:51PM EDT | 2025-03-21 | 50.65 | 0.00 | 0.00 | 0.00 | - | 51 | 57 | 0.00% |
| MSFT250620P00480000 | 2024-06-04 3:27PM EDT | 2025-06-20 | 70.65 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| MSFT250919P00480000 | 2024-06-06 11:16AM EDT | 2025-09-19 | 68.59 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| MSFT251219P00480000 | 2024-05-16 9:41AM EDT | 2025-12-19 | 70.70 | 58.50 | 62.30 | 0.00 | - | 2 | 33 | 18.15% |
| MSFT260116P00480000 | 2024-06-04 10:56AM EDT | 2026-01-16 | 77.20 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| MSFT260618P00480000 | 2024-05-13 1:05PM EDT | 2026-06-18 | 81.11 | 64.40 | 68.50 | 0.00 | - | 2 | 0 | 18.30% |
| MSFT261218P00480000 | 2024-05-23 1:32PM EDT | 2026-12-18 | 75.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,120 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.