Mercados españoles cerrados
S&P 500
5.441,55 +9,95 (+0,18%) Nasdaq
17.720,31 +31,43 (+0,18%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0725 +0,0016 (+0,15%) Petróleo Brent
83,63 +1,01 (+1,22%) Bitcoin EUR
60.963,50 -1.133,77 (-1,83%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:34AM EDT. Mercado abierto.
Precio de ejercicio:525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00525000 | 2024-06-13 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 380 | 47.66% |
| MSFT240628C00525000 | 2024-06-13 2:48PM EDT | 2024-06-28 | 0.05 | 0.01 | 0.04 | 0.00 | - | 15 | 38 | 35.16% |
| MSFT240705C00525000 | 2024-06-14 1:36PM EDT | 2024-07-05 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 7 | 29.20% |
| MSFT240712C00525000 | 2024-06-13 10:51AM EDT | 2024-07-12 | 0.11 | 0.02 | 0.09 | 0.00 | - | 1 | 1 | 26.17% |
| MSFT240816C00525000 | 2024-06-13 10:28AM EDT | 2024-08-16 | 0.60 | 0.57 | 0.64 | 0.00 | - | 1 | 150 | 22.83% |
| MSFT240920C00525000 | 2024-06-14 2:22PM EDT | 2024-09-20 | 1.54 | 1.62 | 1.71 | 0.00 | - | 17 | 460 | 22.24% |
| MSFT241220C00525000 | 2024-06-17 9:51AM EDT | 2024-12-20 | 7.09 | 7.40 | 7.70 | -0.03 | -0.42% | 2 | 719 | 24.61% |
| MSFT250117C00525000 | 2024-06-17 11:17AM EDT | 2025-01-17 | 9.20 | 9.05 | 9.20 | +0.43 | +4.90% | 53 | 2,346 | 24.51% |
| MSFT250620C00525000 | 2024-06-17 11:02AM EDT | 2025-06-20 | 19.55 | 20.00 | 20.70 | -0.10 | -0.51% | 3 | 1,351 | 26.61% |
| MSFT251219C00525000 | 2024-05-21 10:14AM EDT | 2025-12-19 | 28.15 | 32.40 | 35.80 | 0.00 | - | 11 | 357 | 29.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00525000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 117.78 | 80.25 | 82.90 | 0.00 | - | 2 | 0 | 70.90% |
| MSFT240705P00525000 | 2024-06-14 3:46PM EDT | 2024-07-05 | 83.03 | 80.55 | 81.30 | 0.00 | - | - | - | 28.13% |
| MSFT240712P00525000 | 2024-06-17 11:14AM EDT | 2024-07-12 | 81.50 | 80.05 | 80.95 | -1.50 | -1.81% | 2 | 3 | 0.00% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 2024-09-20 | 97.13 | 117.55 | 119.05 | 0.00 | - | 4 | 0 | 71.54% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 50.63% |
| MSFT250117P00525000 | 2024-05-21 10:09AM EDT | 2025-01-17 | 97.35 | 80.60 | 81.35 | 0.00 | - | 2 | 0 | 9.45% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 129.24 | 108.00 | 112.50 | 0.00 | - | 2 | 0 | 33.09% |
© 2024 Yahoo. Todos los derechos reservados.