Mercados españoles abiertos en 2 hrs 26 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.374,65 +822,49 (+2,19%) Dólar/Euro
1,0709 +0,0005 (+0,04%) Petróleo Brent
88,42 0,00 (0,00%) Bitcoin EUR
62.290,28 +242,52 (+0,39%)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00245000 | 2024-04-19 11:00AM EDT | 2024-05-03 | 157.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00245000 | 2024-02-27 2:31PM EDT | 2024-05-17 | 162.62 | 176.00 | 179.50 | 0.00 | - | 3 | 11 | 209.03% |
| MSFT240621C00245000 | 2024-04-08 9:30AM EDT | 2024-06-21 | 182.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00245000 | 2024-04-04 9:52AM EDT | 2024-09-20 | 186.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 2024-12-20 | 176.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 2025-01-17 | 188.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00245000 | 2024-04-19 3:07PM EDT | 2025-06-20 | 169.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 2025-12-19 | 200.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 2026-01-16 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 52.81% |
| MSFT260618C00245000 | 2024-04-05 12:26PM EDT | 2026-06-18 | 204.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 191.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00245000 | 2024-04-22 3:45PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00245000 | 2024-04-18 9:50AM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240920P00245000 | 2024-04-22 12:34PM EDT | 2024-09-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT241220P00245000 | 2024-04-05 2:44PM EDT | 2024-12-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT250117P00245000 | 2024-04-22 12:04PM EDT | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250620P00245000 | 2024-04-12 10:58AM EDT | 2025-06-20 | 2.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT251219P00245000 | 2024-04-22 1:02PM EDT | 2025-12-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00245000 | 2024-04-22 1:40PM EDT | 2026-01-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 2026-06-18 | 6.20 | 7.65 | 8.25 | 0.00 | - | 1 | 13 | 29.85% |
| MSFT261218P00245000 | 2024-04-19 1:55PM EDT | 2026-12-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.