Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.672,89 +55,55 (+0,09%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00600000 | 2024-06-14 11:42AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,021 | 71.88% |
| MSFT240719C00600000 | 2024-06-13 9:30AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 1,031 | 36.82% |
| MSFT240816C00600000 | 2024-06-14 3:28PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.08 | +0.01 | +50.00% | 95 | 1,653 | 28.13% |
| MSFT240920C00600000 | 2024-06-14 11:42AM EDT | 2024-09-20 | 0.15 | 0.06 | 0.16 | -0.03 | -16.67% | 6 | 1,110 | 24.29% |
| MSFT241018C00600000 | 2024-06-14 3:48PM EDT | 2024-10-18 | 0.24 | 0.15 | 0.30 | +0.01 | +4.35% | 210 | 256 | 23.17% |
| MSFT241115C00600000 | 2024-06-13 9:30AM EDT | 2024-11-15 | 0.68 | 0.61 | 0.79 | 0.00 | - | 1 | 99 | 24.16% |
| MSFT241220C00600000 | 2024-06-14 3:58PM EDT | 2024-12-20 | 1.20 | 1.20 | 1.37 | 0.00 | - | 59 | 5,771 | 23.99% |
| MSFT250117C00600000 | 2024-06-14 3:42PM EDT | 2025-01-17 | 1.66 | 1.66 | 1.72 | +0.12 | +7.79% | 56 | 857 | 23.37% |
| MSFT250321C00600000 | 2024-06-14 1:38PM EDT | 2025-03-21 | 3.50 | 3.30 | 4.75 | +0.45 | +14.75% | 20 | 189 | 25.81% |
| MSFT250620C00600000 | 2024-06-14 2:36PM EDT | 2025-06-20 | 6.55 | 6.25 | 6.75 | +0.55 | +9.17% | 41 | 1,658 | 24.63% |
| MSFT250919C00600000 | 2024-06-14 3:39PM EDT | 2025-09-19 | 10.61 | 10.15 | 11.95 | -0.14 | -1.30% | 10 | 279 | 26.33% |
| MSFT251219C00600000 | 2024-06-12 3:56PM EDT | 2025-12-19 | 15.00 | 13.60 | 17.55 | 0.00 | - | 48 | 2,465 | 27.61% |
| MSFT260116C00600000 | 2024-06-13 12:55PM EDT | 2026-01-16 | 16.50 | 16.15 | 18.35 | +0.33 | +2.04% | 1 | 1,165 | 27.40% |
| MSFT260618C00600000 | 2024-06-12 11:31AM EDT | 2026-06-18 | 25.50 | 22.50 | 26.50 | +2.99 | +13.28% | 10 | 170 | 28.34% |
| MSFT261218C00600000 | 2024-06-14 2:45PM EDT | 2026-12-18 | 34.09 | 32.05 | 35.00 | -0.36 | -1.04% | 3 | 423 | 28.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00600000 | 2024-06-14 3:19PM EDT | 2024-06-21 | 157.75 | 156.00 | 158.85 | -27.38 | -14.79% | 2 | 0 | 135.21% |
| MSFT240719P00600000 | 2024-05-31 10:10AM EDT | 2024-07-19 | 188.00 | 156.00 | 158.80 | 0.00 | - | 2 | 0 | 56.46% |
| MSFT240816P00600000 | 2024-06-14 1:47PM EDT | 2024-08-16 | 157.34 | 156.25 | 158.85 | -20.53 | -11.54% | 2 | 0 | 42.11% |
| MSFT241018P00600000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 204.76 | 183.00 | 187.00 | 0.00 | - | - | 0 | 69.88% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 73.40% |
| MSFT241220P00600000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 176.57 | 156.65 | 158.25 | 0.00 | - | 10 | 0 | 22.06% |
| MSFT250117P00600000 | 2024-05-21 1:13PM EDT | 2025-01-17 | 170.10 | 156.65 | 158.30 | 0.00 | - | 1 | 0 | 20.80% |
| MSFT250321P00600000 | 2024-06-07 12:04PM EDT | 2025-03-21 | 175.10 | 156.30 | 159.45 | 0.00 | - | 1 | 0 | 21.33% |
| MSFT250620P00600000 | 2024-06-13 10:13AM EDT | 2025-06-20 | 158.02 | 156.20 | 160.00 | 0.00 | - | 2 | 0 | 19.49% |
| MSFT260116P00600000 | 2024-04-29 1:04PM EDT | 2026-01-16 | 198.54 | 169.00 | 173.00 | 0.00 | - | 3 | 0 | 25.81% |
| MSFT260618P00600000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 191.27 | 184.00 | 188.50 | 0.00 | - | - | 0 | 30.49% |
| MSFT261218P00600000 | 2024-05-30 10:03AM EDT | 2026-12-18 | 179.00 | 155.00 | 160.00 | 0.00 | - | 3 | 0 | 12.47% |
© 2024 Yahoo. Todos los derechos reservados.