Mercados españoles abiertos en 2 hrs 4 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.105,39 -974,31 (-2,56%) Dólar/Euro
1,0637 -0,0009 (-0,09%) Petróleo Brent
88,61 +1,50 (+1,72%) Bitcoin EUR
58.704,30 +701,46 (+1,21%)
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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00255000 | 2024-04-17 1:25PM EDT | 2024-04-19 | 157.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00255000 | 2024-04-17 3:24PM EDT | 2024-05-17 | 158.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621C00255000 | 2024-04-18 1:07PM EDT | 2024-06-21 | 154.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00255000 | 2024-02-13 1:45PM EDT | 2024-09-20 | 159.25 | 174.60 | 178.90 | 0.00 | - | 1 | 55 | 98.07% |
| MSFT241220C00255000 | 2024-02-13 4:50PM EDT | 2024-12-20 | 161.90 | 178.00 | 182.00 | 0.00 | - | 13 | 109 | 82.01% |
| MSFT250117C00255000 | 2024-04-18 2:45PM EDT | 2025-01-17 | 161.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT250620C00255000 | 2024-02-07 11:19AM EDT | 2025-06-20 | 171.95 | 166.45 | 169.90 | 0.00 | - | 1 | 107 | 50.24% |
| MSFT251219C00255000 | 2024-04-08 12:29PM EDT | 2025-12-19 | 190.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 2026-01-16 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 60.48% |
| MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 2026-06-18 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 45.36% |
| MSFT261218C00255000 | 2024-04-15 11:26AM EDT | 2026-12-18 | 200.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00255000 | 2024-04-17 3:26PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00255000 | 2024-04-17 12:46PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MSFT240621P00255000 | 2024-04-12 1:40PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| MSFT240920P00255000 | 2024-04-15 9:59AM EDT | 2024-09-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MSFT241220P00255000 | 2024-04-17 1:48PM EDT | 2024-12-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00255000 | 2024-04-09 10:39AM EDT | 2025-01-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250620P00255000 | 2024-04-11 1:36PM EDT | 2025-06-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00255000 | 2024-04-18 3:15PM EDT | 2025-12-19 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00255000 | 2024-04-12 11:23AM EDT | 2026-01-16 | 5.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 2026-06-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00255000 | 2024-04-11 1:12PM EDT | 2026-12-18 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.