Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.154,28 +1.621,79 (+2,77%)
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:185.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00185000 | 2024-03-27 9:44AM EDT | 2024-06-21 | 239.65 | 213.25 | 216.75 | 0.00 | - | 1 | 904 | 92.58% |
| MSFT240816C00185000 | 2024-02-20 1:39PM EDT | 2024-08-16 | 217.99 | 246.05 | 250.00 | 0.00 | - | 2 | 1 | 179.58% |
| MSFT240920C00185000 | 2024-04-08 10:49AM EDT | 2024-09-20 | 244.85 | 215.35 | 219.50 | 0.00 | - | 1 | 154 | 75.66% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 2024-12-20 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT250117C00185000 | 2024-04-08 9:55AM EDT | 2025-01-17 | 247.00 | 218.15 | 221.65 | 0.00 | - | 1 | 416 | 64.78% |
| MSFT250620C00185000 | 2024-01-02 3:47PM EDT | 2025-06-20 | 194.99 | 225.00 | 229.45 | 0.00 | - | 1 | 51 | 65.56% |
| MSFT251219C00185000 | 2024-04-05 9:55AM EDT | 2025-12-19 | 247.00 | 224.50 | 229.50 | 0.00 | - | 1 | 80 | 54.58% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 2026-01-16 | 244.45 | 225.50 | 230.00 | 0.00 | - | 2 | 7 | 54.36% |
| MSFT260618C00185000 | 2024-04-16 10:00AM EDT | 2026-06-18 | 247.00 | 228.00 | 231.35 | 0.00 | - | 1 | 1 | 51.04% |
| MSFT261218C00185000 | 2024-04-16 12:57PM EDT | 2026-12-18 | 250.00 | 231.00 | 235.50 | 0.00 | - | 989 | 1,093 | 51.67% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00185000 | 2024-02-26 4:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 120 | 94.92% |
| MSFT240621P00185000 | 2024-03-13 10:26AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,282 | 25.00% |
| MSFT240816P00185000 | 2024-04-16 10:21AM EDT | 2024-08-16 | 0.11 | 0.04 | 0.15 | 0.00 | - | 1 | 159 | 50.68% |
| MSFT240920P00185000 | 2024-04-16 3:31PM EDT | 2024-09-20 | 0.18 | 0.12 | 0.30 | 0.00 | - | 15 | 229 | 50.88% |
| MSFT241220P00185000 | 2024-02-29 3:59PM EDT | 2024-12-20 | 0.38 | 0.17 | 2.43 | 0.00 | - | 3 | 1,112 | 50.10% |
| MSFT250117P00185000 | 2024-04-19 2:47PM EDT | 2025-01-17 | 0.48 | 0.43 | 0.66 | -0.08 | -14.29% | 2 | 584 | 42.58% |
| MSFT250620P00185000 | 2024-04-09 1:06PM EDT | 2025-06-20 | 0.86 | 0.47 | 1.96 | 0.00 | - | 1 | 84 | 40.88% |
| MSFT251219P00185000 | 2024-04-12 11:17AM EDT | 2025-12-19 | 1.80 | 0.44 | 2.78 | 0.00 | - | 10 | 305 | 36.69% |
| MSFT260116P00185000 | 2024-04-16 10:30AM EDT | 2026-01-16 | 1.93 | 1.42 | 2.85 | 0.00 | - | 2 | 183 | 36.07% |
| MSFT260618P00185000 | 2024-04-19 10:25AM EDT | 2026-06-18 | 2.75 | 1.30 | 3.50 | +0.16 | +6.18% | 4 | 485 | 33.85% |
| MSFT261218P00185000 | 2024-04-17 3:51PM EDT | 2026-12-18 | 3.60 | 1.85 | 4.00 | 0.00 | - | 3 | 1,236 | 31.43% |
© 2024 Yahoo. Todos los derechos reservados.