Mercados españoles cerrados en 3 hrs 17 min
IBEX 35
10.955,20 -37,10 (-0,34%) Euro Stoxx 50
4.868,58 +29,44 (+0,61%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
82,86 +0,24 (+0,29%) Oro
2.333,40 -15,70 (-0,67%) Bitcoin EUR
61.329,86 -721,53 (-1,16%)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00510000 | 2024-06-12 3:54PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,148 | 1,400 | 25.00% |
| MSFT240628C00510000 | 2024-06-13 10:35AM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MSFT240705C00510000 | 2024-06-14 11:32AM EDT | 2024-07-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 12.50% |
| MSFT240712C00510000 | 2024-06-14 3:12PM EDT | 2024-07-12 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| MSFT240726C00510000 | 2024-06-14 1:59PM EDT | 2024-07-26 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| MSFT240802C00510000 | 2024-06-14 2:07PM EDT | 2024-08-02 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 6.25% |
| MSFT240816C00510000 | 2024-06-14 11:36AM EDT | 2024-08-16 | 1.23 | 0.00 | 0.00 | 0.00 | - | 8 | 638 | 6.25% |
| MSFT240920C00510000 | 2024-06-14 2:54PM EDT | 2024-09-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 34 | 680 | 6.25% |
| MSFT241018C00510000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 517 | 6.25% |
| MSFT241115C00510000 | 2024-06-14 3:54PM EDT | 2024-11-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 13 | 797 | 3.13% |
| MSFT241220C00510000 | 2024-06-14 3:16PM EDT | 2024-12-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 7 | 675 | 3.13% |
| MSFT250117C00510000 | 2024-06-14 3:37PM EDT | 2025-01-17 | 11.79 | 0.00 | 0.00 | 0.00 | - | 43 | 671 | 3.13% |
| MSFT250321C00510000 | 2024-06-14 1:23PM EDT | 2025-03-21 | 17.10 | 0.00 | 0.00 | 0.00 | - | 127 | 773 | 3.13% |
| MSFT250620C00510000 | 2024-06-14 10:55AM EDT | 2025-06-20 | 24.05 | 0.00 | 0.00 | 0.00 | - | 2 | 798 | 3.13% |
| MSFT250919C00510000 | 2024-06-14 12:28PM EDT | 2025-09-19 | 32.03 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 3.13% |
| MSFT251219C00510000 | 2024-05-31 11:04AM EDT | 2025-12-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00510000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 86.62 | 66.15 | 68.95 | 0.00 | - | 1 | 0 | 53.52% |
| MSFT240816P00510000 | 2024-05-15 3:17PM EDT | 2024-08-16 | 86.85 | 66.20 | 68.85 | 0.00 | - | 510 | 0 | 23.57% |
| MSFT240920P00510000 | 2024-05-21 10:24AM EDT | 2024-09-20 | 81.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 45.07% |
| MSFT241220P00510000 | 2024-05-24 11:00AM EDT | 2024-12-20 | 81.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 44.24% |
| MSFT250620P00510000 | 2024-06-05 2:01PM EDT | 2025-06-20 | 88.17 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MSFT250919P00510000 | 2024-06-07 1:51PM EDT | 2025-09-19 | 87.06 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.00% |
| MSFT251219P00510000 | 2024-05-20 3:26PM EDT | 2025-12-19 | 90.80 | 0.00 | 0.00 | 0.00 | - | 200 | 103 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.