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
60.338,60 +622,26 (+1,04%)
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:190.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00190000 | 2024-02-13 12:16PM EDT | 2024-05-17 | 221.50 | 235.05 | 238.85 | 0.00 | - | 6 | 6 | 324.17% |
| MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 2024-06-21 | 235.29 | 208.30 | 211.85 | 0.00 | - | 2 | 594 | 90.14% |
| MSFT240719C00190000 | 2024-02-01 2:13PM EDT | 2024-07-19 | 217.45 | 227.50 | 230.45 | 0.00 | - | 2 | 9 | 158.87% |
| MSFT240920C00190000 | 2024-02-13 12:18PM EDT | 2024-09-20 | 223.25 | 237.25 | 241.55 | 0.00 | - | 6 | 15 | 145.45% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 2024-12-20 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 118.76% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 2025-01-17 | 240.93 | 213.45 | 216.85 | 0.00 | - | 2 | 434 | 63.42% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 2025-06-20 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 57.76% |
| MSFT251219C00190000 | 2024-04-09 10:27AM EDT | 2025-12-19 | 248.20 | 220.00 | 225.00 | 0.00 | - | 1 | 26 | 53.64% |
| MSFT260116C00190000 | 2024-03-22 1:52PM EDT | 2026-01-16 | 252.50 | 221.00 | 225.50 | 0.00 | - | 1 | 837 | 53.41% |
| MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 2026-06-18 | 198.50 | 233.50 | 238.00 | 0.00 | - | - | 2 | 60.90% |
| MSFT261218C00190000 | 2024-03-06 11:06AM EDT | 2026-12-18 | 227.80 | 249.50 | 254.50 | 0.00 | - | 1 | 4 | 68.41% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00190000 | 2024-03-04 4:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 118 | 546.09% |
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 90.23% |
| MSFT240621P00190000 | 2024-04-15 3:55PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 862 | 70.02% |
| MSFT240719P00190000 | 2024-04-17 11:42AM EDT | 2024-07-19 | 0.09 | 0.05 | 0.14 | 0.00 | - | 10 | 97 | 55.76% |
| MSFT240816P00190000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.42 | 0.00 | - | 10 | 47 | 53.37% |
| MSFT240920P00190000 | 2024-02-28 4:38PM EDT | 2024-09-20 | 0.24 | 0.10 | 0.40 | 0.00 | - | 99 | 325 | 50.98% |
| MSFT241220P00190000 | 2024-04-04 10:05AM EDT | 2024-12-20 | 0.31 | 0.42 | 0.61 | 0.00 | - | 2 | 432 | 42.94% |
| MSFT250117P00190000 | 2024-04-18 2:05PM EDT | 2025-01-17 | 0.54 | 0.49 | 0.70 | 0.00 | - | 40 | 5,292 | 41.53% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 48.44% |
| MSFT251219P00190000 | 2024-03-27 3:11PM EDT | 2025-12-19 | 1.75 | 1.55 | 3.00 | 0.00 | - | 2 | 111 | 36.12% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 2026-01-16 | 2.69 | 1.65 | 3.10 | 0.00 | - | 5 | 51 | 35.57% |
| MSFT260618P00190000 | 2024-04-17 3:11PM EDT | 2026-06-18 | 2.78 | 0.52 | 4.70 | 0.00 | - | 116 | 44 | 35.11% |
| MSFT261218P00190000 | 2024-04-15 12:13PM EDT | 2026-12-18 | 3.48 | 2.00 | 5.20 | 0.00 | - | 28 | 71 | 32.43% |
© 2024 Yahoo. Todos los derechos reservados.