Mercados españoles cerrados
S&P 500
5.064,43 -6,12 (-0,12%) Nasdaq
15.703,32 +6,68 (+0,04%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0697 -0,0007 (-0,06%) Petróleo Brent
87,73 -0,69 (-0,78%) Bitcoin EUR
60.670,26 -1.666,83 (-2,67%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:23PM EDT. Mercado abierto.
Precio de ejercicio:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00225000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 184.14 | 200.35 | 204.25 | 0.00 | - | 5 | 6 | 255.66% |
| MSFT240621C00225000 | 2024-04-16 12:13PM EDT | 2024-06-21 | 193.15 | 183.60 | 185.10 | 0.00 | - | 2 | 273 | 78.00% |
| MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 2024-09-20 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 2024-12-20 | 211.93 | 179.55 | 183.40 | 0.00 | - | 1 | 97 | 27.44% |
| MSFT250117C00225000 | 2024-04-02 11:32AM EDT | 2025-01-17 | 205.00 | 190.35 | 191.60 | 0.00 | - | 1 | 564 | 56.57% |
| MSFT250620C00225000 | 2024-04-16 10:31AM EDT | 2025-06-20 | 204.00 | 193.05 | 197.90 | 0.00 | - | 1 | 147 | 51.97% |
| MSFT251219C00225000 | 2024-03-28 11:19AM EDT | 2025-12-19 | 212.52 | 198.00 | 202.95 | 0.00 | - | 1 | 36 | 51.56% |
| MSFT260116C00225000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 216.00 | 199.00 | 203.95 | 0.00 | - | 1 | 25 | 51.39% |
| MSFT260618C00225000 | 2024-03-21 9:36AM EDT | 2026-06-18 | 225.50 | 194.50 | 199.50 | 0.00 | - | - | 10 | 42.07% |
| MSFT261218C00225000 | 2024-04-12 1:22PM EDT | 2026-12-18 | 222.00 | 207.00 | 212.00 | 0.00 | - | 1 | 15 | 47.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00225000 | 2024-03-27 12:13PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 56 | 76.56% |
| MSFT240621P00225000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.09 | 0.03 | 0.10 | 0.00 | - | 1 | 3,459 | 54.49% |
| MSFT240920P00225000 | 2024-04-19 11:58AM EDT | 2024-09-20 | 0.51 | 0.32 | 0.43 | 0.00 | - | 10 | 225 | 42.70% |
| MSFT241220P00225000 | 2024-04-22 3:17PM EDT | 2024-12-20 | 1.06 | 0.84 | 0.97 | 0.00 | - | 4 | 608 | 38.15% |
| MSFT250117P00225000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 1.19 | 0.94 | 1.08 | 0.00 | - | 1 | 1,959 | 36.77% |
| MSFT250620P00225000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 2.22 | 0.31 | 4.30 | 0.00 | - | 25 | 373 | 38.79% |
| MSFT251219P00225000 | 2024-04-18 3:41PM EDT | 2025-12-19 | 3.83 | 1.36 | 5.05 | 0.00 | - | 5 | 500 | 33.75% |
| MSFT260116P00225000 | 2024-04-19 12:14PM EDT | 2026-01-16 | 4.50 | 2.44 | 5.20 | 0.00 | - | 1 | 436 | 33.24% |
| MSFT260618P00225000 | 2024-03-12 10:53AM EDT | 2026-06-18 | 4.10 | 2.50 | 6.50 | 0.00 | - | 5 | 43 | 31.63% |
| MSFT261218P00225000 | 2024-04-16 10:04AM EDT | 2026-12-18 | 6.55 | 5.65 | 6.90 | 0.00 | - | 1 | 23 | 28.96% |
© 2024 Yahoo. Todos los derechos reservados.