Mercados españoles cerrados
IBEX 35
11.112,90 +62,80 (+0,57%) Euro Stoxx 50
5.082,24 +27,83 (+0,55%) Dólar/Euro
1,0772 -0,0012 (-0,1077%) Petróleo Brent
83,68 -0,20 (-0,24%) Oro
2.370,60 +30,30 (+1,29%) BTC-EUR
56.825,62 -782,73 (-1,36%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:36AM EDT. Mercado abierto.
Precio de ejercicio:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00250000 | 2024-05-09 9:44AM EDT | 2024-05-10 | 160.14 | 162.60 | 164.10 | 0.00 | - | 1 | 5 | 454.49% |
| MSFT240517C00250000 | 2024-04-25 1:24PM EDT | 2024-05-17 | 146.42 | 162.40 | 164.30 | 0.00 | - | 3 | 10 | 169.53% |
| MSFT240531C00250000 | 2024-04-30 10:09AM EDT | 2024-05-31 | 149.80 | 162.70 | 164.30 | 0.00 | - | 1 | 4 | 102.20% |
| MSFT240621C00250000 | 2024-05-09 9:44AM EDT | 2024-06-21 | 161.11 | 163.50 | 164.90 | 0.00 | - | 1 | 1,844 | 71.29% |
| MSFT240719C00250000 | 2024-04-26 1:33PM EDT | 2024-07-19 | 162.85 | 165.00 | 165.95 | 0.00 | - | 1 | 16 | 67.99% |
| MSFT240816C00250000 | 2024-04-30 9:49AM EDT | 2024-08-16 | 152.76 | 166.05 | 167.10 | 0.00 | - | 20 | 1,544 | 63.54% |
| MSFT240920C00250000 | 2024-05-01 10:04AM EDT | 2024-09-20 | 146.92 | 167.10 | 168.20 | 0.00 | - | 6 | 2,371 | 58.72% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 2024-10-18 | 166.89 | 168.20 | 169.40 | 0.00 | - | 5 | 8 | 56.90% |
| MSFT241115C00250000 | 2024-05-01 1:27PM EDT | 2024-11-15 | 152.10 | 169.55 | 170.75 | 0.00 | - | 1 | 2 | 55.94% |
| MSFT241220C00250000 | 2024-05-02 12:55PM EDT | 2024-12-20 | 153.35 | 170.25 | 171.55 | 0.00 | - | 1 | 166 | 53.02% |
| MSFT250117C00250000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 172.65 | 171.40 | 172.90 | 0.00 | - | 1 | 2,070 | 52.40% |
| MSFT250321C00250000 | 2024-04-30 3:51PM EDT | 2025-03-21 | 155.00 | 171.55 | 175.85 | 0.00 | - | - | 2 | 52.64% |
| MSFT250620C00250000 | 2024-04-25 11:49AM EDT | 2025-06-20 | 158.10 | 174.55 | 178.95 | 0.00 | - | 8 | 499 | 50.23% |
| MSFT251219C00250000 | 2024-05-07 3:21PM EDT | 2025-12-19 | 179.18 | 180.50 | 185.50 | 0.00 | - | 1 | 278 | 47.94% |
| MSFT260116C00250000 | 2024-05-09 10:08AM EDT | 2026-01-16 | 181.00 | 181.85 | 185.45 | 0.00 | - | 1 | 209 | 46.80% |
| MSFT260618C00250000 | 2024-04-25 11:52AM EDT | 2026-06-18 | 170.00 | 185.50 | 190.00 | 0.00 | - | 4 | 23 | 45.41% |
| MSFT261218C00250000 | 2024-05-06 1:41PM EDT | 2026-12-18 | 191.75 | 191.00 | 195.35 | 0.00 | - | 2 | 70 | 44.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 287.50% |
| MSFT240517P00250000 | 2024-05-01 11:03AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 630 | 100.00% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 2 | 78.13% |
| MSFT240531P00250000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 66.41% |
| MSFT240621P00250000 | 2024-05-08 1:50PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 6 | 5,191 | 51.17% |
| MSFT240719P00250000 | 2024-05-09 10:44AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 20 | 1,770 | 42.77% |
| MSFT240816P00250000 | 2024-05-09 10:04AM EDT | 2024-08-16 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 1 | 1,986 | 39.36% |
| MSFT240920P00250000 | 2024-05-08 2:32PM EDT | 2024-09-20 | 0.25 | 0.18 | 0.27 | 0.00 | - | 15 | 1,944 | 36.38% |
| MSFT241018P00250000 | 2024-05-06 10:15AM EDT | 2024-10-18 | 0.40 | 0.26 | 0.37 | 0.00 | - | 1 | 72 | 34.52% |
| MSFT241115P00250000 | 2024-05-06 9:37AM EDT | 2024-11-15 | 0.73 | 0.52 | 0.65 | 0.00 | - | 1 | 65 | 34.62% |
| MSFT241220P00250000 | 2024-05-09 12:58PM EDT | 2024-12-20 | 0.80 | 0.58 | 0.86 | 0.00 | - | 9 | 679 | 33.29% |
| MSFT250117P00250000 | 2024-05-10 9:39AM EDT | 2025-01-17 | 0.93 | 0.85 | 1.00 | -0.13 | -12.26% | 11 | 5,964 | 32.20% |
| MSFT250321P00250000 | 2024-05-03 1:58PM EDT | 2025-03-21 | 1.89 | 0.00 | 2.85 | 0.00 | - | 29 | 342 | 35.33% |
| MSFT250620P00250000 | 2024-05-09 9:30AM EDT | 2025-06-20 | 2.49 | 1.60 | 3.20 | 0.00 | - | 1 | 1,869 | 31.95% |
| MSFT250919P00250000 | 2024-05-09 12:06PM EDT | 2025-09-19 | 3.35 | 1.00 | 5.50 | 0.00 | - | 2 | 78 | 33.01% |
| MSFT251219P00250000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 4.50 | 3.60 | 4.25 | 0.00 | - | 1 | 533 | 28.42% |
| MSFT260116P00250000 | 2024-05-08 9:42AM EDT | 2026-01-16 | 4.75 | 4.25 | 4.65 | 0.00 | - | 48 | 431 | 28.39% |
| MSFT260618P00250000 | 2024-05-09 11:58AM EDT | 2026-06-18 | 5.80 | 5.55 | 6.30 | 0.00 | - | 1 | 123 | 27.55% |
| MSFT261218P00250000 | 2024-05-10 9:36AM EDT | 2026-12-18 | 8.20 | 7.40 | 8.35 | 0.00 | - | 2 | 116 | 26.86% |
© 2024 Yahoo. Todos los derechos reservados.