Mercados españoles cerrados en 26 mins
IBEX 35
10.940,60 -51,70 (-0,47%) Euro Stoxx 50
4.871,90 +32,76 (+0,68%) Dólar/Euro
1,0719 +0,0010 (+0,10%) Petróleo Brent
83,21 +0,59 (+0,71%) Oro
2.337,90 -11,20 (-0,48%) Bitcoin EUR
61.149,65 -913,98 (-1,47%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:04AM EDT. Mercado abierto.
Precio de ejercicio:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00500000 | 2024-06-17 9:58AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 7,559 | 35.55% |
| MSFT240628C00500000 | 2024-06-17 10:24AM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 564 | 490 | 27.05% |
| MSFT240705C00500000 | 2024-06-14 3:38PM EDT | 2024-07-05 | 0.10 | 0.05 | 0.09 | 0.00 | - | 8 | 764 | 23.05% |
| MSFT240712C00500000 | 2024-06-14 10:52AM EDT | 2024-07-12 | 0.10 | 0.10 | 0.18 | 0.00 | - | 4 | 253 | 21.70% |
| MSFT240719C00500000 | 2024-06-17 10:48AM EDT | 2024-07-19 | 0.25 | 0.23 | 0.27 | +0.01 | +4.17% | 253 | 2,762 | 20.51% |
| MSFT240726C00500000 | 2024-06-17 10:41AM EDT | 2024-07-26 | 0.68 | 0.73 | 0.88 | -0.13 | -16.05% | 5 | 118 | 23.18% |
| MSFT240802C00500000 | 2024-06-17 10:41AM EDT | 2024-08-02 | 1.30 | 1.19 | 1.73 | -0.73 | -35.96% | 61 | 1 | 25.03% |
| MSFT240816C00500000 | 2024-06-17 10:38AM EDT | 2024-08-16 | 1.93 | 1.85 | 1.93 | -0.01 | -0.52% | 135 | 2,029 | 22.60% |
| MSFT240920C00500000 | 2024-06-17 10:36AM EDT | 2024-09-20 | 4.06 | 3.90 | 4.05 | +0.21 | +5.45% | 19 | 3,265 | 22.40% |
| MSFT241018C00500000 | 2024-06-17 9:48AM EDT | 2024-10-18 | 6.15 | 6.10 | 6.35 | +0.02 | +0.33% | 68 | 1,236 | 23.09% |
| MSFT241115C00500000 | 2024-06-17 10:18AM EDT | 2024-11-15 | 9.90 | 9.70 | 9.95 | +0.15 | +1.54% | 8 | 769 | 25.03% |
| MSFT241220C00500000 | 2024-06-17 9:44AM EDT | 2024-12-20 | 12.33 | 12.25 | 12.50 | +0.13 | +1.07% | 20 | 3,251 | 25.02% |
| MSFT250117C00500000 | 2024-06-17 10:26AM EDT | 2025-01-17 | 14.54 | 14.30 | 14.60 | +0.28 | +1.96% | 15 | 7,237 | 25.15% |
| MSFT250321C00500000 | 2024-06-14 1:38PM EDT | 2025-03-21 | 21.30 | 19.65 | 20.20 | +0.90 | +4.41% | 2 | 1,313 | 26.17% |
| MSFT250620C00500000 | 2024-06-14 3:44PM EDT | 2025-06-20 | 27.20 | 27.05 | 28.25 | 0.00 | - | 7 | 1,642 | 27.54% |
| MSFT250919C00500000 | 2024-06-14 11:33AM EDT | 2025-09-19 | 34.80 | 34.45 | 35.50 | 0.00 | - | 1 | 307 | 28.44% |
| MSFT251219C00500000 | 2024-06-14 12:02PM EDT | 2025-12-19 | 42.00 | 40.00 | 44.00 | -0.20 | -0.47% | 3 | 1,191 | 29.97% |
| MSFT260116C00500000 | 2024-06-17 9:34AM EDT | 2026-01-16 | 44.15 | 42.50 | 45.30 | +0.65 | +1.49% | 3 | 1,710 | 29.82% |
| MSFT260618C00500000 | 2024-06-14 9:30AM EDT | 2026-06-18 | 51.86 | 52.35 | 56.50 | 0.00 | - | 1 | 247 | 31.02% |
| MSFT261218C00500000 | 2024-06-17 10:32AM EDT | 2026-12-18 | 65.88 | 63.05 | 67.65 | +0.88 | +1.35% | 6 | 3,952 | 31.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00500000 | 2024-06-13 3:46PM EDT | 2024-06-21 | 58.35 | 55.90 | 58.70 | 0.00 | - | 1 | 1 | 51.07% |
| MSFT240712P00500000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 57.43 | 57.30 | 58.10 | 0.00 | - | - | - | 29.71% |
| MSFT240719P00500000 | 2024-06-14 11:51AM EDT | 2024-07-19 | 58.57 | 57.15 | 57.75 | 0.00 | - | 4 | 7 | 24.16% |
| MSFT240816P00500000 | 2024-06-11 3:39PM EDT | 2024-08-16 | 68.26 | 57.25 | 57.80 | 0.00 | - | 8 | 0 | 18.04% |
| MSFT240920P00500000 | 2024-06-11 3:03PM EDT | 2024-09-20 | 68.84 | 57.25 | 57.95 | 0.00 | - | 2 | 2 | 14.97% |
| MSFT241018P00500000 | 2024-06-14 2:57PM EDT | 2024-10-18 | 58.38 | 57.80 | 58.55 | 0.00 | - | 12 | 4 | 14.84% |
| MSFT241115P00500000 | 2024-05-13 3:45PM EDT | 2024-11-15 | 86.72 | 59.80 | 62.20 | 0.00 | - | 3 | 0 | 19.31% |
| MSFT241220P00500000 | 2024-06-14 3:30PM EDT | 2024-12-20 | 60.69 | 60.15 | 60.95 | 0.00 | - | 6 | 8 | 15.85% |
| MSFT250117P00500000 | 2024-06-14 3:22PM EDT | 2025-01-17 | 61.34 | 60.90 | 61.65 | 0.00 | - | 8 | 16 | 15.62% |
| MSFT250321P00500000 | 2024-06-10 3:07PM EDT | 2025-03-21 | 74.34 | 62.90 | 64.10 | 0.00 | - | 3 | 20 | 16.06% |
| MSFT250620P00500000 | 2024-06-11 11:06AM EDT | 2025-06-20 | 75.50 | 65.60 | 67.05 | 0.00 | - | 1 | 15 | 16.11% |
| MSFT250919P00500000 | 2024-06-07 1:50PM EDT | 2025-09-19 | 79.49 | 67.15 | 70.85 | 0.00 | - | 2 | 38 | 16.74% |
| MSFT251219P00500000 | 2024-06-10 2:52PM EDT | 2025-12-19 | 80.67 | 70.40 | 73.80 | 0.00 | - | 1 | 65 | 16.85% |
| MSFT260116P00500000 | 2024-06-14 3:50PM EDT | 2026-01-16 | 73.50 | 71.80 | 74.45 | 0.00 | - | 5 | 111 | 16.77% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 87.15 | 90.00 | 0.00 | - | 3 | 67 | 21.53% |
| MSFT261218P00500000 | 2024-06-14 12:13PM EDT | 2026-12-18 | 81.85 | 81.05 | 83.25 | 0.00 | - | 1 | 1,369 | 16.75% |
© 2024 Yahoo. Todos los derechos reservados.