Mercados españoles cerrados en 1 hr 24 mins
IBEX 35
10.964,80 -27,50 (-0,25%) Euro Stoxx 50
4.872,45 +33,31 (+0,69%) Dólar/Euro
1,0718 +0,0009 (+0,09%) Petróleo Brent
83,28 +0,66 (+0,80%) Oro
2.336,40 -12,70 (-0,54%) Bitcoin EUR
60.737,02 -1.472,21 (-2,37%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:06AM EDT. Mercado abierto.
Precio de ejercicio:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00495000 | 2024-06-14 12:21PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 5,571 | 37.11% |
| MSFT240628C00495000 | 2024-06-14 11:24AM EDT | 2024-06-28 | 0.06 | 0.03 | 0.07 | 0.00 | - | 9 | 41 | 26.37% |
| MSFT240705C00495000 | 2024-06-17 9:40AM EDT | 2024-07-05 | 0.13 | 0.08 | 0.12 | +0.03 | +30.00% | 1 | 18 | 22.46% |
| MSFT240712C00495000 | 2024-06-12 9:44AM EDT | 2024-07-12 | 0.09 | 0.14 | 0.24 | 0.00 | - | 6 | 8 | 21.31% |
| MSFT240719C00495000 | 2024-06-14 3:24PM EDT | 2024-07-19 | 0.33 | 0.30 | 0.35 | 0.00 | - | 108 | 277 | 20.14% |
| MSFT240726C00495000 | 2024-06-17 9:31AM EDT | 2024-07-26 | 1.14 | 0.85 | 1.63 | -0.01 | -0.87% | 19 | 27 | 25.31% |
| MSFT240802C00495000 | 2024-06-17 9:30AM EDT | 2024-08-02 | 1.77 | 1.30 | 1.86 | -0.26 | -12.81% | 1 | 4 | 24.16% |
| MSFT240816C00495000 | 2024-06-14 2:44PM EDT | 2024-08-16 | 2.40 | 2.24 | 2.35 | 0.00 | - | 52 | 309 | 22.63% |
| MSFT241018C00495000 | 2024-06-14 3:51PM EDT | 2024-10-18 | 7.10 | 6.95 | 7.20 | 0.00 | - | 2 | 374 | 23.22% |
| MSFT241115C00495000 | 2024-06-12 9:31AM EDT | 2024-11-15 | 8.30 | 10.75 | 11.00 | 0.00 | - | 1 | 1,244 | 25.18% |
| MSFT241220C00495000 | 2024-06-14 3:46PM EDT | 2024-12-20 | 13.55 | 13.25 | 13.60 | 0.00 | - | 33 | 1,728 | 25.13% |
| MSFT250117C00495000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 15.60 | 15.40 | 15.75 | 0.00 | - | 14 | 1,926 | 25.24% |
| MSFT250620C00495000 | 2024-06-13 1:56PM EDT | 2025-06-20 | 28.35 | 28.10 | 29.40 | 0.00 | - | 2 | 581 | 27.50% |
| MSFT251219C00495000 | 2024-06-13 3:45PM EDT | 2025-12-19 | 42.95 | 41.55 | 45.70 | 0.00 | - | 5 | 256 | 30.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 289.73% |
| MSFT240628P00495000 | 2024-06-13 11:38AM EDT | 2024-06-28 | 52.19 | 51.45 | 54.05 | 0.00 | - | 2 | 0 | 44.53% |
| MSFT240719P00495000 | 2024-06-13 3:50PM EDT | 2024-07-19 | 53.46 | 51.90 | 54.00 | 0.00 | - | 3 | 0 | 26.62% |
| MSFT241115P00495000 | 2024-06-12 2:37PM EDT | 2024-11-15 | 57.40 | 55.05 | 57.05 | 0.00 | - | 13 | 13 | 17.48% |
| MSFT241220P00495000 | 2024-06-13 11:36AM EDT | 2024-12-20 | 55.75 | 55.90 | 58.30 | 0.00 | - | 5 | 13 | 17.24% |
| MSFT250117P00495000 | 2024-06-13 9:48AM EDT | 2025-01-17 | 57.00 | 56.90 | 58.25 | 0.00 | - | 2 | 45 | 16.03% |
| MSFT250620P00495000 | 2024-05-14 2:06PM EDT | 2025-06-20 | 83.55 | 62.95 | 64.80 | 0.00 | - | 17 | 18 | 16.97% |
| MSFT251219P00495000 | 2024-05-15 10:30AM EDT | 2025-12-19 | 83.55 | 67.55 | 71.05 | 0.00 | - | 4 | 7 | 17.16% |
© 2024 Yahoo. Todos los derechos reservados.