Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.063,11 +1.925,06 (+3,31%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00270000 | 2024-04-16 11:04AM EDT | 2024-05-17 | 147.27 | 128.20 | 131.35 | 0.00 | - | 1 | 107 | 72.68% |
| MSFT240621C00270000 | 2024-04-16 10:08AM EDT | 2024-06-21 | 132.00 | 129.50 | 133.00 | -17.08 | -11.46% | 10 | 2,281 | 60.55% |
| MSFT240719C00270000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 132.88 | 130.90 | 135.00 | -28.71 | -17.77% | 1 | 137 | 57.85% |
| MSFT240816C00270000 | 2024-04-19 12:16PM EDT | 2024-08-16 | 134.00 | 132.30 | 136.00 | -7.50 | -5.30% | 3 | 14 | 54.38% |
| MSFT240920C00270000 | 2024-04-08 12:23PM EDT | 2024-09-20 | 160.15 | 133.60 | 137.50 | 0.00 | - | 5 | 101 | 51.29% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 85.61% |
| MSFT241115C00270000 | 2024-02-29 4:43PM EDT | 2024-11-15 | 151.37 | 158.05 | 162.75 | 0.00 | - | 4 | 4 | 81.03% |
| MSFT241220C00270000 | 2024-04-08 12:23PM EDT | 2024-12-20 | 163.65 | 139.20 | 140.40 | 0.00 | - | 5 | 171 | 48.80% |
| MSFT250117C00270000 | 2024-04-10 3:49PM EDT | 2025-01-17 | 140.70 | 139.40 | 141.65 | -24.25 | -14.70% | 1 | 1,593 | 48.01% |
| MSFT250321C00270000 | 2024-04-15 10:52AM EDT | 2025-03-21 | 166.65 | 142.00 | 146.50 | 0.00 | - | 2 | 17 | 49.12% |
| MSFT250620C00270000 | 2024-04-12 1:00PM EDT | 2025-06-20 | 168.95 | 145.50 | 150.50 | 0.00 | - | 60 | 530 | 47.55% |
| MSFT251219C00270000 | 2024-04-18 10:16AM EDT | 2025-12-19 | 158.50 | 153.00 | 157.50 | -5.50 | -3.35% | 1 | 237 | 45.35% |
| MSFT260116C00270000 | 2024-04-17 1:13PM EDT | 2026-01-16 | 168.87 | 154.00 | 159.00 | 0.00 | - | 1 | 495 | 45.47% |
| MSFT260618C00270000 | 2024-04-19 12:22PM EDT | 2026-06-18 | 161.63 | 159.50 | 163.95 | -18.90 | -10.47% | 1 | 11 | 44.11% |
| MSFT261218C00270000 | 2024-04-19 12:22PM EDT | 2026-12-18 | 167.43 | 166.50 | 170.00 | -15.47 | -8.46% | 1 | 25 | 43.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.06 | 0.00 | - | 30 | 41 | 99.22% |
| MSFT240503P00270000 | 2024-04-17 11:18AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 11 | 77.15% |
| MSFT240517P00270000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.19 | -0.02 | -15.38% | 33 | 543 | 59.08% |
| MSFT240621P00270000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 0.45 | 0.41 | 0.51 | +0.05 | +12.50% | 148 | 7,712 | 46.58% |
| MSFT240719P00270000 | 2024-04-19 2:35PM EDT | 2024-07-19 | 0.62 | 0.59 | 0.91 | +0.20 | +47.62% | 2 | 262 | 42.66% |
| MSFT240816P00270000 | 2024-04-19 3:29PM EDT | 2024-08-16 | 1.10 | 1.03 | 1.19 | +0.39 | +54.93% | 8 | 334 | 39.17% |
| MSFT240920P00270000 | 2024-04-19 2:37PM EDT | 2024-09-20 | 1.47 | 1.42 | 1.58 | +0.16 | +12.21% | 102 | 1,045 | 36.40% |
| MSFT241018P00270000 | 2024-04-04 3:32PM EDT | 2024-10-18 | 1.26 | 1.68 | 1.84 | 0.00 | - | 71 | 204 | 34.55% |
| MSFT241115P00270000 | 2024-04-19 12:18PM EDT | 2024-11-15 | 2.40 | 2.29 | 2.56 | +0.65 | +37.14% | 1 | 34 | 34.57% |
| MSFT241220P00270000 | 2024-04-19 1:18PM EDT | 2024-12-20 | 2.86 | 2.87 | 3.05 | +0.86 | +43.00% | 1 | 301 | 33.34% |
| MSFT250117P00270000 | 2024-04-19 3:02PM EDT | 2025-01-17 | 3.30 | 3.05 | 3.45 | +0.30 | +10.00% | 1 | 2,108 | 32.55% |
| MSFT250321P00270000 | 2024-04-19 3:15PM EDT | 2025-03-21 | 4.29 | 4.20 | 4.40 | +0.39 | +10.00% | 5 | 30 | 31.23% |
| MSFT250620P00270000 | 2024-04-18 10:09AM EDT | 2025-06-20 | 5.75 | 5.70 | 6.70 | +0.54 | +10.36% | 32 | 325 | 31.20% |
| MSFT251219P00270000 | 2024-04-18 12:14PM EDT | 2025-12-19 | 7.65 | 8.50 | 9.35 | 0.00 | - | 10 | 363 | 29.04% |
| MSFT260116P00270000 | 2024-04-05 11:57AM EDT | 2026-01-16 | 6.84 | 8.70 | 10.10 | 0.00 | - | 1 | 527 | 29.14% |
| MSFT260618P00270000 | 2024-04-11 1:45PM EDT | 2026-06-18 | 8.40 | 10.40 | 12.35 | 0.00 | - | 2 | 2 | 28.10% |
| MSFT261218P00270000 | 2024-04-08 12:29PM EDT | 2026-12-18 | 11.27 | 11.55 | 16.00 | 0.00 | - | 1 | 16 | 27.94% |
© 2024 Yahoo. Todos los derechos reservados.