Mercados españoles abiertos en 2 mins
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.068,35 -1.011,35 (-2,66%) Dólar/Euro
1,0651 +0,0005 (+0,04%) Petróleo Brent
88,28 +1,17 (+1,34%) Bitcoin EUR
60.803,54 +3.442,34 (+6,00%)
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:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00305000 | 2024-04-18 2:32PM EDT | 2024-04-19 | 100.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240426C00305000 | 2024-04-17 3:25PM EDT | 2024-04-26 | 107.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510C00305000 | 2024-04-12 10:16AM EDT | 2024-05-10 | 119.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00305000 | 2024-04-18 2:59PM EDT | 2024-05-17 | 101.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240621C00305000 | 2024-04-18 2:51PM EDT | 2024-06-21 | 103.77 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| MSFT240719C00305000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 105.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240816C00305000 | 2024-04-16 3:59PM EDT | 2024-08-16 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00305000 | 2024-04-15 3:32PM EDT | 2024-09-20 | 117.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018C00305000 | 2024-04-15 9:30AM EDT | 2024-10-18 | 128.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241115C00305000 | 2024-02-29 11:29AM EDT | 2024-11-15 | 117.30 | 126.10 | 130.00 | 0.00 | - | 12 | 24 | 63.34% |
| MSFT241220C00305000 | 2024-03-26 9:55AM EDT | 2024-12-20 | 131.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117C00305000 | 2024-04-15 2:51PM EDT | 2025-01-17 | 124.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00305000 | 2024-03-14 2:38PM EDT | 2025-06-20 | 144.00 | 137.90 | 140.90 | 0.00 | - | 2 | 481 | 53.40% |
| MSFT251219C00305000 | 2024-04-18 9:58AM EDT | 2025-12-19 | 136.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00305000 | 2024-04-02 10:00AM EDT | 2026-01-16 | 146.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00305000 | 2024-04-10 1:04PM EDT | 2026-06-18 | 155.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT261218C00305000 | 2024-03-28 1:18PM EDT | 2026-12-18 | 159.00 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00305000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240426P00305000 | 2024-04-18 10:54AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MSFT240503P00305000 | 2024-04-15 10:26AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240510P00305000 | 2024-04-18 2:12PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240517P00305000 | 2024-04-18 9:39AM EDT | 2024-05-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00305000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240719P00305000 | 2024-04-17 10:54AM EDT | 2024-07-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240816P00305000 | 2024-04-18 2:19PM EDT | 2024-08-16 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920P00305000 | 2024-04-15 9:55AM EDT | 2024-09-20 | 1.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT241018P00305000 | 2024-04-18 10:46AM EDT | 2024-10-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241115P00305000 | 2024-04-18 12:51PM EDT | 2024-11-15 | 4.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT241220P00305000 | 2024-04-18 3:53PM EDT | 2024-12-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250117P00305000 | 2024-04-16 2:40PM EDT | 2025-01-17 | 4.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250620P00305000 | 2024-04-18 2:48PM EDT | 2025-06-20 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00305000 | 2024-04-10 11:39AM EDT | 2025-12-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT260116P00305000 | 2024-04-01 11:58AM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260618P00305000 | 2024-04-08 3:33PM EDT | 2026-06-18 | 13.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT261218P00305000 | 2024-03-22 10:50AM EDT | 2026-12-18 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.