Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.637,81 -647,98 (-1,07%)
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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00285000 | 2024-04-25 11:45AM EDT | 2024-05-17 | 108.32 | 120.50 | 124.50 | 0.00 | - | 1 | 38 | 83.47% |
| MSFT240621C00285000 | 2024-04-19 12:52PM EDT | 2024-06-21 | 117.24 | 122.60 | 125.85 | 0.00 | - | 1 | 1,059 | 62.87% |
| MSFT240719C00285000 | 2024-04-25 12:21PM EDT | 2024-07-19 | 112.60 | 123.05 | 127.00 | 0.00 | - | 7 | 13 | 54.69% |
| MSFT240920C00285000 | 2024-04-25 10:13AM EDT | 2024-09-20 | 115.23 | 125.50 | 130.00 | 0.00 | - | 10 | 900 | 53.15% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 2024-12-20 | 119.90 | 130.10 | 134.00 | 0.00 | - | 12 | 270 | 47.80% |
| MSFT250117C00285000 | 2024-04-19 10:25AM EDT | 2025-01-17 | 129.00 | 132.00 | 136.00 | 0.00 | - | 1 | 523 | 47.83% |
| MSFT250620C00285000 | 2024-04-23 2:21PM EDT | 2025-06-20 | 143.15 | 138.50 | 143.50 | 0.00 | - | 1 | 129 | 45.32% |
| MSFT251219C00285000 | 2024-04-25 11:04AM EDT | 2025-12-19 | 135.70 | 147.00 | 151.50 | 0.00 | - | 1 | 149 | 43.83% |
| MSFT260116C00285000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 145.43 | 148.00 | 152.50 | 0.00 | - | 1 | 76 | 43.55% |
| MSFT260618C00285000 | 2024-04-25 3:04PM EDT | 2026-06-18 | 148.20 | 154.00 | 158.50 | 0.00 | - | 4 | 8 | 42.83% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 2026-12-18 | 179.32 | 160.50 | 164.95 | 0.00 | - | 12 | 13 | 42.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00285000 | 2024-04-25 3:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 191 | 206.25% |
| MSFT240503P00285000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.04 | 0.00 | - | 7 | 12 | 82.03% |
| MSFT240510P00285000 | 2024-04-24 10:16AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 60.94% |
| MSFT240517P00285000 | 2024-04-26 1:09PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.07 | -0.17 | -89.47% | 12 | 527 | 52.73% |
| MSFT240621P00285000 | 2024-04-26 2:49PM EDT | 2024-06-21 | 0.15 | 0.12 | 0.23 | -0.36 | -70.59% | 6 | 1,731 | 39.99% |
| MSFT240719P00285000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 0.36 | 0.26 | 0.37 | -0.34 | -48.57% | 145 | 109 | 34.99% |
| MSFT240920P00285000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 1.04 | 0.98 | 1.17 | -0.68 | -39.53% | 10 | 494 | 32.14% |
| MSFT241220P00285000 | 2024-04-25 3:27PM EDT | 2024-12-20 | 3.35 | 2.42 | 2.74 | 0.00 | - | 2 | 546 | 30.29% |
| MSFT250117P00285000 | 2024-04-23 12:39PM EDT | 2025-01-17 | 3.36 | 2.69 | 3.10 | 0.00 | - | 7 | 888 | 29.52% |
| MSFT250620P00285000 | 2024-04-18 3:37PM EDT | 2025-06-20 | 6.80 | 3.00 | 8.00 | 0.00 | - | 1 | 271 | 30.70% |
| MSFT251219P00285000 | 2024-04-25 12:04PM EDT | 2025-12-19 | 10.72 | 7.65 | 9.40 | 0.00 | - | 2 | 1,088 | 27.06% |
| MSFT260116P00285000 | 2024-04-26 10:57AM EDT | 2026-01-16 | 8.90 | 8.00 | 11.50 | -2.84 | -24.19% | 3 | 195 | 28.40% |
| MSFT260618P00285000 | 2024-04-26 9:55AM EDT | 2026-06-18 | 11.30 | 10.60 | 12.20 | -1.75 | -13.41% | 55 | 55 | 26.04% |
| MSFT261218P00285000 | 2024-04-17 1:29PM EDT | 2026-12-18 | 14.97 | 13.55 | 15.15 | 0.00 | - | 1 | 21 | 25.47% |
© 2024 Yahoo. Todos los derechos reservados.