Mercados españoles cerrados en 1 hr 20 mins
IBEX 35
11.147,90 +164,20 (+1,49%) Euro Stoxx 50
5.005,52 +66,51 (+1,35%) Dólar/Euro
1,0707 -0,0026 (-0,25%) Petróleo Brent
89,40 +0,39 (+0,44%) Oro
2.353,00 +10,50 (+0,45%) Bitcoin EUR
60.165,54 +770,86 (+1,30%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:10AM EDT. Mercado abierto.
Precio de ejercicio:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00300000 | 2024-04-25 1:54PM EDT | 2024-04-26 | 98.10 | 107.80 | 110.85 | 0.00 | - | 4 | 23 | 336.91% |
| MSFT240503C00300000 | 2024-04-25 1:52PM EDT | 2024-05-03 | 97.96 | 108.20 | 111.25 | 0.00 | - | 2 | 5 | 127.49% |
| MSFT240510C00300000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 109.94 | 108.85 | 111.60 | 0.00 | - | 8 | 19 | 72.90% |
| MSFT240517C00300000 | 2024-04-25 10:21AM EDT | 2024-05-17 | 95.20 | 109.55 | 111.75 | 0.00 | - | 28 | 140 | 68.82% |
| MSFT240531C00300000 | 2024-04-18 2:32PM EDT | 2024-05-31 | 107.41 | 109.45 | 111.60 | 0.00 | - | 1 | 31 | 52.12% |
| MSFT240621C00300000 | 2024-04-26 9:39AM EDT | 2024-06-21 | 112.08 | 111.30 | 112.70 | +11.08 | +10.97% | 31 | 2,879 | 52.47% |
| MSFT240719C00300000 | 2024-04-25 12:20PM EDT | 2024-07-19 | 98.01 | 112.55 | 114.20 | 0.00 | - | 3 | 143 | 51.38% |
| MSFT240816C00300000 | 2024-04-25 9:55AM EDT | 2024-08-16 | 98.27 | 114.60 | 116.10 | 0.00 | - | 1 | 40 | 49.57% |
| MSFT240920C00300000 | 2024-04-25 11:22AM EDT | 2024-09-20 | 100.48 | 115.50 | 116.90 | 0.00 | - | 2 | 107 | 44.99% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 2024-10-18 | 133.00 | 107.20 | 111.40 | 0.00 | - | 1 | 41 | 27.72% |
| MSFT241115C00300000 | 2024-04-19 3:05PM EDT | 2024-11-15 | 111.10 | 119.60 | 121.25 | 0.00 | - | 3 | 19 | 45.27% |
| MSFT241220C00300000 | 2024-04-26 9:52AM EDT | 2024-12-20 | 121.55 | 120.60 | 122.00 | +14.30 | +13.33% | 1 | 570 | 42.84% |
| MSFT250117C00300000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 114.18 | 122.50 | 124.00 | 0.00 | - | 132 | 1,655 | 43.02% |
| MSFT250321C00300000 | 2024-04-25 3:33PM EDT | 2025-03-21 | 117.56 | 124.70 | 128.45 | 0.00 | - | 33 | 70 | 43.39% |
| MSFT250620C00300000 | 2024-04-24 10:06AM EDT | 2025-06-20 | 132.58 | 129.05 | 133.35 | 0.00 | - | 3 | 1,028 | 42.73% |
| MSFT251219C00300000 | 2024-04-25 9:45AM EDT | 2025-12-19 | 123.00 | 138.25 | 142.05 | 0.00 | - | 11 | 951 | 41.78% |
| MSFT260116C00300000 | 2024-04-23 1:05PM EDT | 2026-01-16 | 139.80 | 140.25 | 142.95 | 0.00 | - | 5 | 623 | 41.44% |
| MSFT260618C00300000 | 2024-04-23 10:55AM EDT | 2026-06-18 | 144.84 | 146.20 | 149.45 | 0.00 | - | 1 | 443 | 41.01% |
| MSFT261218C00300000 | 2024-04-25 2:58PM EDT | 2026-12-18 | 144.50 | 153.00 | 155.90 | 0.00 | - | 27 | 480 | 40.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00300000 | 2024-04-26 9:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 2,883 | 181.25% |
| MSFT240503P00300000 | 2024-04-26 9:32AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 59 | 1,097 | 64.06% |
| MSFT240510P00300000 | 2024-04-26 9:44AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.14 | -82.35% | 12 | 70 | 55.08% |
| MSFT240517P00300000 | 2024-04-26 9:47AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.07 | -0.31 | -86.11% | 17 | 1,046 | 49.61% |
| MSFT240524P00300000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 0.50 | 0.03 | 0.16 | 0.00 | - | 50 | 52 | 47.66% |
| MSFT240531P00300000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.18 | -0.42 | -80.77% | 1 | 27 | 43.41% |
| MSFT240621P00300000 | 2024-04-26 9:47AM EDT | 2024-06-21 | 0.28 | 0.24 | 0.32 | -0.49 | -63.64% | 96 | 9,712 | 37.35% |
| MSFT240719P00300000 | 2024-04-26 9:49AM EDT | 2024-07-19 | 0.49 | 0.48 | 0.54 | -0.59 | -54.63% | 10 | 1,041 | 33.14% |
| MSFT240816P00300000 | 2024-04-26 9:52AM EDT | 2024-08-16 | 1.08 | 1.03 | 1.16 | -0.80 | -43.01% | 26 | 221 | 32.92% |
| MSFT240920P00300000 | 2024-04-26 9:34AM EDT | 2024-09-20 | 1.53 | 1.45 | 1.60 | -0.94 | -38.06% | 2 | 4,408 | 30.70% |
| MSFT241018P00300000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 3.01 | 1.86 | 2.07 | 0.00 | - | 5 | 432 | 29.78% |
| MSFT241115P00300000 | 2024-04-25 2:13PM EDT | 2024-11-15 | 3.80 | 2.74 | 2.88 | 0.00 | - | 5 | 218 | 29.89% |
| MSFT241220P00300000 | 2024-04-26 9:51AM EDT | 2024-12-20 | 3.40 | 3.30 | 3.50 | -1.30 | -27.66% | 2 | 2,132 | 29.01% |
| MSFT250117P00300000 | 2024-04-26 9:43AM EDT | 2025-01-17 | 3.87 | 3.75 | 4.00 | -1.18 | -23.37% | 3 | 5,630 | 28.44% |
| MSFT250321P00300000 | 2024-04-25 3:57PM EDT | 2025-03-21 | 6.65 | 4.05 | 5.45 | 0.00 | - | 5 | 364 | 27.92% |
| MSFT250620P00300000 | 2024-04-25 3:49PM EDT | 2025-06-20 | 7.00 | 6.75 | 7.40 | -1.70 | -19.54% | 1 | 912 | 27.18% |
| MSFT250919P00300000 | 2024-04-25 12:54PM EDT | 2025-09-19 | 11.00 | 8.70 | 9.25 | 0.00 | - | 59 | 174 | 26.56% |
| MSFT251219P00300000 | 2024-04-25 3:25PM EDT | 2025-12-19 | 12.55 | 10.55 | 11.10 | 0.00 | - | 4 | 3,592 | 26.13% |
| MSFT260116P00300000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 11.14 | 10.90 | 12.15 | -1.63 | -12.76% | 1 | 820 | 26.43% |
| MSFT260618P00300000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 16.50 | 12.70 | 14.65 | 0.00 | - | 1 | 199 | 25.51% |
| MSFT261218P00300000 | 2024-04-25 3:26PM EDT | 2026-12-18 | 18.82 | 15.10 | 18.85 | 0.00 | - | 19 | 150 | 25.55% |
© 2024 Yahoo. Todos los derechos reservados.