Mercados españoles cerrados en 36 mins
IBEX 35
10.941,90 -50,40 (-0,46%) Euro Stoxx 50
4.870,21 +31,07 (+0,64%) Dólar/Euro
1,0718 +0,0009 (+0,09%) Petróleo Brent
83,36 +0,74 (+0,90%) Oro
2.339,60 -9,50 (-0,40%) Bitcoin EUR
61.156,52 -961,45 (-1,55%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:54AM EDT. Mercado abierto.
Precio de ejercicio:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00490000 | 2024-06-14 1:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 2,647 | 32.81% |
| MSFT240628C00490000 | 2024-06-17 10:29AM EDT | 2024-06-28 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 3 | 85 | 24.41% |
| MSFT240705C00490000 | 2024-06-17 9:57AM EDT | 2024-07-05 | 0.10 | 0.11 | 0.15 | -0.07 | -41.18% | 1 | 28 | 21.53% |
| MSFT240712C00490000 | 2024-06-13 12:09PM EDT | 2024-07-12 | 0.39 | 0.20 | 0.28 | 0.00 | - | 1 | 248 | 20.34% |
| MSFT240719C00490000 | 2024-06-17 10:38AM EDT | 2024-07-19 | 0.46 | 0.45 | 0.48 | -0.02 | -4.17% | 57 | 2,556 | 19.87% |
| MSFT240726C00490000 | 2024-06-13 10:43AM EDT | 2024-07-26 | 1.72 | 0.81 | 1.73 | 0.00 | - | 3 | 3 | 24.13% |
| MSFT240802C00490000 | 2024-06-17 9:51AM EDT | 2024-08-02 | 2.06 | 0.38 | 2.37 | -0.30 | -12.71% | 1 | 2 | 24.32% |
| MSFT240816C00490000 | 2024-06-17 10:08AM EDT | 2024-08-16 | 3.00 | 2.99 | 3.10 | +0.07 | +2.39% | 38 | 1,508 | 23.18% |
| MSFT240920C00490000 | 2024-06-14 3:37PM EDT | 2024-09-20 | 5.70 | 5.70 | 5.85 | +0.08 | +1.42% | 30 | 811 | 23.10% |
| MSFT241018C00490000 | 2024-06-17 10:34AM EDT | 2024-10-18 | 8.40 | 8.40 | 8.50 | +0.20 | +2.44% | 14 | 10,457 | 23.72% |
| MSFT241115C00490000 | 2024-06-17 10:13AM EDT | 2024-11-15 | 12.45 | 12.35 | 12.55 | -0.15 | -1.19% | 2 | 752 | 25.69% |
| MSFT241220C00490000 | 2024-06-17 9:53AM EDT | 2024-12-20 | 14.80 | 15.10 | 15.35 | -0.30 | -1.99% | 2 | 1,070 | 25.68% |
| MSFT250117C00490000 | 2024-06-17 10:28AM EDT | 2025-01-17 | 17.52 | 17.30 | 17.65 | +0.10 | +0.57% | 2 | 1,588 | 25.82% |
| MSFT250321C00490000 | 2024-06-14 3:42PM EDT | 2025-03-21 | 23.13 | 23.00 | 23.95 | 0.00 | - | 9 | 147 | 27.09% |
| MSFT250620C00490000 | 2024-06-17 10:00AM EDT | 2025-06-20 | 31.10 | 30.80 | 31.35 | +0.10 | +0.32% | 161 | 1,984 | 27.84% |
| MSFT250919C00490000 | 2024-06-14 2:23PM EDT | 2025-09-19 | 38.70 | 38.35 | 40.15 | 0.00 | - | 1 | 41 | 29.46% |
| MSFT251219C00490000 | 2024-06-11 11:43AM EDT | 2025-12-19 | 39.10 | 43.95 | 48.35 | 0.00 | - | 6 | 522 | 30.72% |
| MSFT260116C00490000 | 2024-06-14 11:06AM EDT | 2026-01-16 | 47.92 | 47.40 | 49.35 | 0.00 | - | 43 | 252 | 30.42% |
| MSFT260618C00490000 | 2024-06-12 10:28AM EDT | 2026-06-18 | 55.22 | 57.05 | 60.75 | 0.00 | - | 15 | 345 | 31.62% |
| MSFT261218C00490000 | 2024-06-17 10:13AM EDT | 2026-12-18 | 70.25 | 67.55 | 72.40 | +4.35 | +6.60% | 1 | 463 | 32.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 75.05 | 76.55 | 0.00 | - | 2 | 0 | 221.66% |
| MSFT240628P00490000 | 2024-06-13 11:38AM EDT | 2024-06-28 | 47.32 | 46.85 | 47.60 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00490000 | 2024-06-14 11:52AM EDT | 2024-07-19 | 48.30 | 46.90 | 47.55 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240816P00490000 | 2024-06-14 1:47PM EDT | 2024-08-16 | 47.65 | 47.15 | 47.85 | 0.00 | - | 3 | 4 | 0.00% |
| MSFT240920P00490000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 84.97 | 73.50 | 77.00 | 0.00 | - | 1 | 0 | 51.97% |
| MSFT241115P00490000 | 2024-05-29 11:20AM EDT | 2024-11-15 | 61.57 | 50.95 | 51.80 | 0.00 | - | 3 | 3 | 15.77% |
| MSFT241220P00490000 | 2024-05-23 12:50PM EDT | 2024-12-20 | 61.28 | 52.30 | 52.95 | 0.00 | - | 2 | 12 | 15.60% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 36.14% |
| MSFT250321P00490000 | 2024-06-17 10:02AM EDT | 2025-03-21 | 56.65 | 55.50 | 56.40 | -0.94 | -1.63% | 1 | 7 | 15.81% |
| MSFT250620P00490000 | 2024-05-29 9:48AM EDT | 2025-06-20 | 67.62 | 58.40 | 60.35 | 0.00 | - | 1 | 91 | 16.41% |
| MSFT250919P00490000 | 2024-06-14 10:43AM EDT | 2025-09-19 | 64.25 | 61.85 | 64.30 | 0.00 | - | 1 | 92 | 16.95% |
| MSFT251219P00490000 | 2024-06-17 10:37AM EDT | 2025-12-19 | 65.80 | 63.95 | 67.55 | -1.47 | -2.19% | 2 | 122 | 17.13% |
| MSFT260116P00490000 | 2024-06-17 10:37AM EDT | 2026-01-16 | 66.59 | 65.55 | 68.40 | -12.91 | -13.97% | 4 | 110 | 17.12% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 85.60 | 89.50 | 0.00 | - | 1 | 0 | 23.94% |
| MSFT261218P00490000 | 2024-05-22 9:32AM EDT | 2026-12-18 | 80.87 | 73.65 | 77.35 | 0.00 | - | 4 | 6 | 16.99% |
© 2024 Yahoo. Todos los derechos reservados.