Mercados españoles cerrados en 35 mins
IBEX 35
10.731,00 -34,00 (-0,32%) Euro Stoxx 50
4.917,96 -18,61 (-0,38%) Dólar/Euro
1,0675 +0,0028 (+0,27%) Petróleo Brent
87,39 +0,28 (+0,32%) Oro
2.405,50 +7,50 (+0,31%) Bitcoin EUR
60.614,05 +1.054,16 (+1,77%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:55AM EDT. Mercado abierto.
Precio de ejercicio:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00220000 | 2024-04-02 2:23PM EDT | 2024-04-19 | 202.23 | 179.80 | 181.30 | 0.00 | - | 2 | 6 | 0.00% |
| MSFT240517C00220000 | 2024-02-29 11:31AM EDT | 2024-05-17 | 191.02 | 200.70 | 204.50 | 0.00 | - | - | 5 | 241.00% |
| MSFT240621C00220000 | 2024-04-17 3:18PM EDT | 2024-06-21 | 193.73 | 181.60 | 183.00 | 0.00 | - | 10 | 385 | 65.14% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 2024-08-16 | 206.49 | 183.25 | 184.80 | 0.00 | - | 1 | 5 | 58.46% |
| MSFT240920C00220000 | 2024-03-07 2:17PM EDT | 2024-09-20 | 194.20 | 208.60 | 212.50 | 0.00 | - | 1 | 49 | 119.73% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 2024-12-20 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 85.41% |
| MSFT250117C00220000 | 2024-04-17 10:03AM EDT | 2025-01-17 | 204.20 | 187.35 | 190.50 | 0.00 | - | 4 | 661 | 53.91% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 2025-03-21 | 212.58 | 188.70 | 192.70 | 0.00 | - | 1 | 1 | 52.10% |
| MSFT250620C00220000 | 2024-04-12 1:17PM EDT | 2025-06-20 | 214.02 | 190.50 | 195.50 | 0.00 | - | 1 | 186 | 53.49% |
| MSFT251219C00220000 | 2024-04-01 9:33AM EDT | 2025-12-19 | 220.90 | 195.50 | 200.50 | 0.00 | - | 6 | 171 | 50.34% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 2026-01-16 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 73.02% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 2026-06-18 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 58.46% |
| MSFT261218C00220000 | 2024-02-12 3:58PM EDT | 2026-12-18 | 217.77 | 216.50 | 221.50 | 0.00 | - | 10 | 28 | 53.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00220000 | 2024-04-17 9:36AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 689 | 337.50% |
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 7 | 321 | 74.22% |
| MSFT240621P00220000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 0.16 | 0.10 | 0.15 | 0.00 | - | 1 | 2,483 | 56.84% |
| MSFT240719P00220000 | 2024-04-05 12:10PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.22 | 0.00 | - | 80 | 82 | 50.68% |
| MSFT240816P00220000 | 2024-03-28 12:53PM EDT | 2024-08-16 | 0.23 | 0.24 | 0.39 | 0.00 | - | 4 | 42 | 47.80% |
| MSFT240920P00220000 | 2024-04-15 10:18AM EDT | 2024-09-20 | 0.33 | 0.39 | 0.57 | 0.00 | - | 21 | 1,105 | 44.41% |
| MSFT241018P00220000 | 2024-04-19 10:20AM EDT | 2024-10-18 | 0.55 | 0.35 | 0.75 | +0.15 | +37.50% | 22 | 26 | 42.63% |
| MSFT241115P00220000 | 2024-04-02 10:44AM EDT | 2024-11-15 | 0.58 | 0.58 | 1.02 | 0.00 | - | 2 | 48 | 41.72% |
| MSFT241220P00220000 | 2024-04-15 3:55PM EDT | 2024-12-20 | 0.86 | 0.90 | 1.19 | 0.00 | - | 43 | 711 | 39.69% |
| MSFT250117P00220000 | 2024-04-18 3:41PM EDT | 2025-01-17 | 1.08 | 1.03 | 1.32 | 0.00 | - | 8 | 2,938 | 38.29% |
| MSFT250321P00220000 | 2024-04-18 12:48PM EDT | 2025-03-21 | 1.45 | 0.09 | 3.25 | 0.00 | - | 40 | 147 | 41.34% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 2025-06-20 | 1.86 | 0.54 | 5.00 | 0.00 | - | 41 | 1,038 | 40.63% |
| MSFT250919P00220000 | 2024-04-16 3:59PM EDT | 2025-09-19 | 2.60 | 1.00 | 5.00 | 0.00 | - | 7 | 8 | 36.90% |
| MSFT251219P00220000 | 2024-04-09 10:39AM EDT | 2025-12-19 | 3.00 | 1.50 | 5.90 | 0.00 | - | 1 | 256 | 35.52% |
| MSFT260116P00220000 | 2024-04-02 12:20PM EDT | 2026-01-16 | 3.20 | 1.64 | 6.00 | 0.00 | - | 1 | 191 | 34.89% |
| MSFT260618P00220000 | 2024-01-04 3:44PM EDT | 2026-06-18 | 7.50 | 2.50 | 7.00 | 0.00 | - | - | 1 | 32.68% |
| MSFT261218P00220000 | 2024-04-10 11:07AM EDT | 2026-12-18 | 5.75 | 6.20 | 7.05 | 0.00 | - | 10 | 19 | 29.51% |
© 2024 Yahoo. Todos los derechos reservados.