Mercados españoles cerrados en 1 hr 12 mins
IBEX 35
10.915,40 -76,90 (-0,70%) Euro Stoxx 50
4.856,35 +17,21 (+0,36%) Dólar/Euro
1,0719 +0,0010 (+0,10%) Petróleo Brent
83,20 +0,58 (+0,70%) Oro
2.333,50 -15,60 (-0,66%) Bitcoin EUR
60.985,24 -1.274,40 (-2,05%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:18AM EDT. Mercado abierto.
Precio de ejercicio:485.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00485000 | 2024-06-17 9:56AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 37 | 1,672 | 29.30% |
| MSFT240628C00485000 | 2024-06-17 9:51AM EDT | 2024-06-28 | 0.10 | 0.06 | 0.09 | -0.05 | -33.33% | 6 | 1,156 | 22.75% |
| MSFT240705C00485000 | 2024-06-14 2:38PM EDT | 2024-07-05 | 0.24 | 0.14 | 0.17 | 0.00 | - | 8 | 17 | 19.83% |
| MSFT240712C00485000 | 2024-06-17 10:01AM EDT | 2024-07-12 | 0.35 | 0.30 | 0.39 | +0.02 | +6.06% | 1 | 27 | 19.53% |
| MSFT240719C00485000 | 2024-06-17 9:59AM EDT | 2024-07-19 | 0.60 | 0.61 | 0.65 | -0.01 | -1.64% | 1 | 2,675 | 19.20% |
| MSFT240726C00485000 | 2024-06-14 9:55AM EDT | 2024-07-26 | 1.32 | 1.35 | 2.19 | 0.00 | - | 2 | 5 | 23.68% |
| MSFT240802C00485000 | 2024-06-14 3:34PM EDT | 2024-08-02 | 2.71 | 1.97 | 3.80 | 0.00 | - | 1 | 3 | 26.12% |
| MSFT240816C00485000 | 2024-06-17 9:49AM EDT | 2024-08-16 | 3.61 | 3.60 | 3.75 | -0.11 | -2.96% | 3 | 281 | 22.82% |
| MSFT240920C00485000 | 2024-06-14 2:54PM EDT | 2024-09-20 | 6.75 | 6.55 | 6.80 | -0.10 | -1.46% | 30 | 2,236 | 22.90% |
| MSFT241018C00485000 | 2024-06-14 1:37PM EDT | 2024-10-18 | 9.90 | 9.40 | 9.60 | +0.13 | +1.33% | 4 | 469 | 23.52% |
| MSFT241115C00485000 | 2024-06-17 9:53AM EDT | 2024-11-15 | 13.60 | 13.70 | 13.90 | -0.02 | -0.15% | 1 | 182 | 25.59% |
| MSFT241220C00485000 | 2024-06-12 2:24PM EDT | 2024-12-20 | 15.09 | 16.40 | 16.75 | 0.00 | - | 4 | 557 | 25.55% |
| MSFT250117C00485000 | 2024-06-14 12:23PM EDT | 2025-01-17 | 19.33 | 18.70 | 19.15 | 0.00 | - | 8 | 685 | 25.73% |
| MSFT250620C00485000 | 2024-06-17 10:01AM EDT | 2025-06-20 | 33.15 | 32.55 | 33.55 | +0.40 | +1.22% | 65 | 199 | 28.05% |
| MSFT251219C00485000 | 2024-06-13 2:35PM EDT | 2025-12-19 | 46.06 | 46.25 | 50.10 | 0.00 | - | 3 | 176 | 30.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00485000 | 2024-05-29 3:11PM EDT | 2024-06-21 | 55.65 | 41.70 | 44.20 | 0.00 | - | 2 | 0 | 64.05% |
| MSFT240726P00485000 | 2024-06-12 3:24PM EDT | 2024-07-26 | 43.12 | 41.45 | 44.40 | 0.00 | - | - | 0 | 23.33% |
| MSFT240802P00485000 | 2024-06-13 12:38PM EDT | 2024-08-02 | 44.00 | 41.85 | 45.00 | 0.00 | - | 1 | 1 | 23.26% |
| MSFT240816P00485000 | 2024-06-13 3:00PM EDT | 2024-08-16 | 45.01 | 43.00 | 45.40 | 0.00 | - | 1 | 1 | 21.35% |
| MSFT240920P00485000 | 2024-05-21 12:51PM EDT | 2024-09-20 | 55.44 | 44.25 | 45.25 | 0.00 | - | 2 | 0 | 16.75% |
| MSFT241018P00485000 | 2024-06-10 9:39AM EDT | 2024-10-18 | 59.35 | 44.65 | 46.80 | 0.00 | - | 5 | 44 | 17.09% |
| MSFT241115P00485000 | 2024-06-03 12:26PM EDT | 2024-11-15 | 75.94 | 47.50 | 49.45 | 0.00 | - | 3 | 1 | 18.59% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 2024-12-20 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 34.67% |
| MSFT250117P00485000 | 2024-06-11 3:15PM EDT | 2025-01-17 | 57.35 | 49.45 | 50.60 | 0.00 | - | 3 | 6 | 16.70% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 2025-06-20 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 27.81% |
| MSFT251219P00485000 | 2024-06-13 11:33AM EDT | 2025-12-19 | 62.52 | 61.30 | 65.10 | 0.00 | - | 2 | 211 | 17.87% |
© 2024 Yahoo. Todos los derechos reservados.