Mercados españoles cerrados en 2 hrs 19 min
IBEX 35
10.923,20 -69,10 (-0,63%) Euro Stoxx 50
4.859,23 +20,09 (+0,42%) Dólar/Euro
1,0722 +0,0013 (+0,12%) Petróleo Brent
82,88 +0,26 (+0,31%) Oro
2.334,40 -14,70 (-0,63%) Bitcoin EUR
61.131,13 -1.012,43 (-1,63%)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00520000 | 2024-06-13 11:54AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,384 | 25.00% |
| MSFT240628C00520000 | 2024-06-14 3:08PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 249 | 12.50% |
| MSFT240712C00520000 | 2024-06-14 10:53AM EDT | 2024-07-12 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MSFT240719C00520000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 205 | 2,386 | 12.50% |
| MSFT240816C00520000 | 2024-06-14 3:10PM EDT | 2024-08-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 40 | 697 | 6.25% |
| MSFT240920C00520000 | 2024-06-14 3:43PM EDT | 2024-09-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 7 | 368 | 6.25% |
| MSFT241018C00520000 | 2024-06-13 3:25PM EDT | 2024-10-18 | 3.16 | 0.00 | 0.00 | 0.00 | - | 106 | 735 | 6.25% |
| MSFT241115C00520000 | 2024-06-14 1:29PM EDT | 2024-11-15 | 6.17 | 0.00 | 0.00 | 0.00 | - | 30 | 1,080 | 6.25% |
| MSFT241220C00520000 | 2024-06-14 11:02AM EDT | 2024-12-20 | 8.12 | 0.00 | 0.00 | 0.00 | - | 4 | 528 | 6.25% |
| MSFT250117C00520000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 21 | 1,407 | 3.13% |
| MSFT250321C00520000 | 2024-06-14 10:57AM EDT | 2025-03-21 | 14.60 | 0.00 | 0.00 | 0.00 | - | 269 | 520 | 3.13% |
| MSFT250620C00520000 | 2024-06-14 2:00PM EDT | 2025-06-20 | 21.05 | 0.00 | 0.00 | 0.00 | - | 16 | 1,706 | 3.13% |
| MSFT250919C00520000 | 2024-05-31 10:29AM EDT | 2025-09-19 | 17.46 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 3.13% |
| MSFT251219C00520000 | 2024-06-13 11:05AM EDT | 2025-12-19 | 34.20 | 0.00 | 0.00 | 0.00 | - | 5 | 800 | 3.13% |
| MSFT260116C00520000 | 2024-06-14 11:33AM EDT | 2026-01-16 | 36.76 | 0.00 | 0.00 | 0.00 | - | 2 | 676 | 3.13% |
| MSFT260618C00520000 | 2024-06-06 2:34PM EDT | 2026-06-18 | 37.39 | 0.00 | 0.00 | 0.00 | - | 1 | 682 | 3.13% |
| MSFT261218C00520000 | 2024-06-14 10:45AM EDT | 2026-12-18 | 56.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,051 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 686.82% |
| MSFT240628P00520000 | 2024-06-13 3:55PM EDT | 2024-06-28 | 78.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00520000 | 2024-06-12 3:49PM EDT | 2024-07-19 | 78.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 94.00 | 108.40 | 109.90 | 0.00 | - | 5 | 0 | 80.83% |
| MSFT240920P00520000 | 2024-05-10 10:01AM EDT | 2024-09-20 | 107.20 | 94.30 | 97.75 | 0.00 | - | 2 | 0 | 50.78% |
| MSFT241018P00520000 | 2024-06-14 1:40PM EDT | 2024-10-18 | 77.09 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 55.64% |
| MSFT250117P00520000 | 2024-05-17 1:08PM EDT | 2025-01-17 | 100.86 | 77.30 | 79.65 | 0.00 | - | 2 | 0 | 15.40% |
| MSFT250321P00520000 | 2024-05-16 9:31AM EDT | 2025-03-21 | 96.80 | 78.60 | 81.15 | 0.00 | - | 1 | 0 | 15.57% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 37.45% |
| MSFT250919P00520000 | 2024-05-16 11:59AM EDT | 2025-09-19 | 98.37 | 82.70 | 85.20 | 0.00 | - | 6 | 6 | 15.40% |
| MSFT251219P00520000 | 2024-06-11 12:10PM EDT | 2025-12-19 | 95.29 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT260116P00520000 | 2024-06-13 12:15PM EDT | 2026-01-16 | 86.81 | 0.00 | 0.00 | 0.00 | - | 57 | 58 | 0.00% |
| MSFT260618P00520000 | 2024-06-03 12:20PM EDT | 2026-06-18 | 112.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT261218P00520000 | 2024-06-14 3:49PM EDT | 2026-12-18 | 94.51 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.