Mercados españoles cerrados
S&P 500
5.186,99 +6,25 (+0,12%) Nasdaq
16.334,97 -14,27 (-0,09%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0756 -0,0017 (-0,16%) Petróleo Brent
83,23 -0,10 (-0,12%) Bitcoin EUR
58.703,35 +167,43 (+0,29%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:39PM EDT. Mercado abierto.
Precio de ejercicio:240.00
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00240000 | 2024-04-04 9:52AM EDT | 2024-05-17 | 187.57 | 165.95 | 168.20 | 0.00 | - | 1 | 44 | 0.00% |
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 171.05 | 169.30 | 171.30 | 0.00 | - | 2 | 1 | 98.05% |
| MSFT240607C00240000 | 2024-05-02 1:35PM EDT | 2024-06-07 | 157.45 | 169.45 | 171.60 | 0.00 | - | - | 2 | 91.43% |
| MSFT240621C00240000 | 2024-05-07 10:55AM EDT | 2024-06-21 | 173.44 | 170.40 | 171.70 | +2.71 | +1.59% | 6 | 616 | 83.35% |
| MSFT240816C00240000 | 2024-02-09 4:47PM EDT | 2024-08-16 | 185.63 | 170.55 | 173.30 | 0.00 | - | - | 4 | 61.80% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 71.92% |
| MSFT241115C00240000 | 2024-03-28 12:54PM EDT | 2024-11-15 | 187.86 | 171.10 | 175.50 | 0.00 | - | 1 | 11 | 50.01% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 2024-12-20 | 191.45 | 176.25 | 177.90 | 0.00 | - | 5 | 186 | 55.52% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 2025-01-17 | 184.77 | 177.50 | 179.20 | 0.00 | - | 4 | 688 | 54.93% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 2025-03-21 | 195.75 | 175.00 | 178.95 | 0.00 | - | 2 | 1 | 50.22% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 72.22% |
| MSFT250919C00240000 | 2024-04-26 3:53PM EDT | 2025-09-19 | 184.00 | 183.50 | 188.00 | 0.00 | - | 10 | 4 | 50.73% |
| MSFT251219C00240000 | 2024-04-23 10:39AM EDT | 2025-12-19 | 188.70 | 185.60 | 190.40 | 0.00 | - | 1 | 66 | 48.98% |
| MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 2026-01-16 | 196.80 | 186.50 | 191.20 | 0.00 | - | 1 | 3 | 48.60% |
| MSFT261218C00240000 | 2024-04-26 2:41PM EDT | 2026-12-18 | 197.96 | 195.55 | 200.50 | 0.00 | - | 1 | 135 | 45.74% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00240000 | 2024-04-25 3:12PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 150.00% |
| MSFT240517P00240000 | 2024-04-26 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 290 | 96.88% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 67.97% |
| MSFT240621P00240000 | 2024-05-07 12:16PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 7 | 2,894 | 50.78% |
| MSFT240719P00240000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.07 | 0.00 | - | 62 | 193 | 44.34% |
| MSFT240816P00240000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 0.12 | 0.05 | 0.15 | 0.00 | - | 100 | 212 | 41.02% |
| MSFT240920P00240000 | 2024-05-06 1:55PM EDT | 2024-09-20 | 0.21 | 0.18 | 0.27 | 0.00 | - | 8 | 419 | 38.04% |
| MSFT241018P00240000 | 2024-05-02 3:44PM EDT | 2024-10-18 | 0.41 | 0.21 | 0.37 | 0.00 | - | 2 | 38 | 36.16% |
| MSFT241115P00240000 | 2024-05-06 1:28PM EDT | 2024-11-15 | 0.51 | 0.44 | 0.64 | 0.00 | - | 21 | 59 | 36.22% |
| MSFT241220P00240000 | 2024-05-06 10:14AM EDT | 2024-12-20 | 0.80 | 0.64 | 0.87 | 0.00 | - | 1 | 847 | 35.00% |
| MSFT250117P00240000 | 2024-05-07 11:54AM EDT | 2025-01-17 | 0.88 | 0.78 | 1.03 | -0.12 | -12.00% | 20 | 6,699 | 33.97% |
| MSFT250321P00240000 | 2024-04-29 10:14AM EDT | 2025-03-21 | 1.92 | 1.00 | 2.24 | 0.00 | - | 10 | 333 | 35.22% |
| MSFT250620P00240000 | 2024-05-06 1:16PM EDT | 2025-06-20 | 2.16 | 0.10 | 3.75 | 0.00 | - | 1 | 820 | 34.82% |
| MSFT250919P00240000 | 2024-04-29 12:24PM EDT | 2025-09-19 | 3.26 | 1.00 | 5.00 | 0.00 | - | 10 | 32 | 33.81% |
| MSFT251219P00240000 | 2024-05-01 1:22PM EDT | 2025-12-19 | 4.67 | 3.20 | 4.10 | 0.00 | - | 1 | 235 | 29.60% |
| MSFT260116P00240000 | 2024-05-03 2:28PM EDT | 2026-01-16 | 4.40 | 3.40 | 4.25 | 0.00 | - | 2 | 693 | 29.18% |
| MSFT260618P00240000 | 2024-04-25 12:41PM EDT | 2026-06-18 | 7.01 | 4.85 | 5.75 | 0.00 | - | 2 | 17 | 28.23% |
| MSFT261218P00240000 | 2024-05-07 9:56AM EDT | 2026-12-18 | 7.10 | 6.95 | 7.65 | 0.00 | - | 1 | 31 | 27.49% |
© 2024 Yahoo. Todos los derechos reservados.