Mercados españoles cerrados en 6 hrs 54 min
IBEX 35
11.085,00 +101,30 (+0,92%) Euro Stoxx 50
4.973,74 +34,73 (+0,70%) Dólar/Euro
1,0752 +0,0018 (+0,17%) Petróleo Brent
89,13 +0,12 (+0,13%) Oro
2.357,00 +14,50 (+0,62%) Bitcoin EUR
59.878,81 +423,24 (+0,71%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00275000 | 2024-04-19 12:57PM EDT | 2024-05-03 | 125.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00275000 | 2024-04-23 2:58PM EDT | 2024-05-17 | 133.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 2024-05-31 | 125.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00275000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 118.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00275000 | 2024-04-23 2:58PM EDT | 2024-07-19 | 135.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 2024-09-20 | 157.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00275000 | 2024-04-23 2:44PM EDT | 2024-12-20 | 142.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00275000 | 2024-04-19 12:00PM EDT | 2025-01-17 | 138.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00275000 | 2024-04-19 12:32PM EDT | 2025-06-20 | 143.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00275000 | 2024-04-18 1:54PM EDT | 2025-12-19 | 158.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00275000 | 2024-04-18 2:04PM EDT | 2026-01-16 | 158.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260618C00275000 | 2024-04-23 9:30AM EDT | 2026-06-18 | 162.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00275000 | 2024-04-25 9:32AM EDT | 2026-12-18 | 157.37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00275000 | 2024-04-25 11:50AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 50.00% |
| MSFT240503P00275000 | 2024-04-25 2:09PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MSFT240517P00275000 | 2024-04-25 3:29PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT240524P00275000 | 2024-04-24 11:10AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240621P00275000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 25.00% |
| MSFT240719P00275000 | 2024-04-25 2:04PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240920P00275000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| MSFT241220P00275000 | 2024-04-25 9:45AM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT250117P00275000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT250620P00275000 | 2024-04-25 1:23PM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| MSFT251219P00275000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 8.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00275000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00275000 | 2024-04-19 12:26PM EDT | 2026-06-18 | 11.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT261218P00275000 | 2024-04-25 2:36PM EDT | 2026-12-18 | 13.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.