Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0703 -0,0030 (-0,28%) Petróleo Brent
89,32 +0,31 (+0,35%) Oro
2.351,30 +8,80 (+0,38%) Bitcoin EUR
59.703,46 -984,29 (-1,62%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00310000 | 2024-04-23 12:57PM EDT | 2024-05-03 | 97.85 | 96.90 | 99.85 | 0.00 | - | 1 | 4 | 124.49% |
| MSFT240510C00310000 | 2024-04-24 10:37AM EDT | 2024-05-10 | 100.00 | 97.25 | 99.80 | 0.00 | - | 1 | 2 | 92.42% |
| MSFT240517C00310000 | 2024-04-26 12:28PM EDT | 2024-05-17 | 99.62 | 97.85 | 98.85 | +11.07 | +12.50% | 1 | 179 | 74.85% |
| MSFT240621C00310000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 102.22 | 99.10 | 100.50 | +9.67 | +10.45% | 1 | 2,063 | 53.19% |
| MSFT240719C00310000 | 2024-04-25 10:06AM EDT | 2024-07-19 | 87.50 | 100.90 | 102.20 | 0.00 | - | 2 | 357 | 50.74% |
| MSFT240816C00310000 | 2024-04-19 10:26AM EDT | 2024-08-16 | 97.15 | 102.70 | 105.45 | 0.00 | - | 2 | 29 | 51.04% |
| MSFT240920C00310000 | 2024-04-25 10:56AM EDT | 2024-09-20 | 90.35 | 104.55 | 105.65 | 0.00 | - | 2 | 112 | 44.94% |
| MSFT241018C00310000 | 2024-04-26 11:12AM EDT | 2024-10-18 | 108.72 | 105.05 | 107.60 | +4.91 | +4.73% | 2 | 61 | 44.25% |
| MSFT241115C00310000 | 2024-02-22 3:46PM EDT | 2024-11-15 | 116.35 | 130.45 | 133.00 | 0.00 | - | 2 | 2 | 70.28% |
| MSFT241220C00310000 | 2024-04-26 1:20PM EDT | 2024-12-20 | 112.27 | 110.35 | 111.15 | +14.77 | +15.15% | 4 | 227 | 42.41% |
| MSFT250117C00310000 | 2024-04-26 11:52AM EDT | 2025-01-17 | 114.80 | 112.10 | 113.10 | +15.28 | +15.35% | 18 | 1,317 | 42.32% |
| MSFT250321C00310000 | 2024-04-25 9:55AM EDT | 2025-03-21 | 102.30 | 114.75 | 118.20 | 0.00 | - | 1 | 15 | 43.01% |
| MSFT250620C00310000 | 2024-04-26 10:08AM EDT | 2025-06-20 | 122.50 | 120.70 | 122.50 | +9.78 | +8.68% | 3 | 730 | 41.61% |
| MSFT251219C00310000 | 2024-04-22 10:40AM EDT | 2025-12-19 | 124.00 | 128.60 | 132.75 | 0.00 | - | 1 | 241 | 41.53% |
| MSFT260116C00310000 | 2024-04-25 2:28PM EDT | 2026-01-16 | 124.50 | 131.30 | 133.30 | 0.00 | - | 3 | 187 | 40.94% |
| MSFT260618C00310000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 140.75 | 138.15 | 140.70 | -1.12 | -0.79% | 3 | 19 | 40.89% |
| MSFT261218C00310000 | 2024-04-26 3:44PM EDT | 2026-12-18 | 146.78 | 145.75 | 148.65 | +4.53 | +3.18% | 6 | 12 | 40.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00310000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 97 | 911 | 162.50% |
| MSFT240503P00310000 | 2024-04-26 10:50AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 224 | 73 | 56.25% |
| MSFT240510P00310000 | 2024-04-26 3:25PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | -0.27 | -90.00% | 110 | 24 | 48.44% |
| MSFT240517P00310000 | 2024-04-26 1:40PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.08 | -0.40 | -86.96% | 186 | 838 | 44.34% |
| MSFT240531P00310000 | 2024-04-25 11:31AM EDT | 2024-05-31 | 0.78 | 0.10 | 0.19 | 0.00 | - | 4 | 6 | 38.57% |
| MSFT240621P00310000 | 2024-04-26 2:13PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.36 | -0.69 | -68.32% | 100 | 4,512 | 33.59% |
| MSFT240719P00310000 | 2024-04-26 2:28PM EDT | 2024-07-19 | 0.61 | 0.58 | 0.66 | -0.85 | -58.22% | 278 | 329 | 30.37% |
| MSFT240816P00310000 | 2024-04-26 9:52AM EDT | 2024-08-16 | 1.38 | 1.26 | 1.37 | -1.04 | -42.98% | 13 | 185 | 30.30% |
| MSFT240920P00310000 | 2024-04-26 10:48AM EDT | 2024-09-20 | 1.92 | 1.83 | 1.95 | -1.28 | -40.00% | 9 | 1,097 | 28.60% |
| MSFT241018P00310000 | 2024-04-24 1:38PM EDT | 2024-10-18 | 2.98 | 2.33 | 2.48 | 0.00 | - | 6 | 347 | 27.76% |
| MSFT241115P00310000 | 2024-04-26 2:14PM EDT | 2024-11-15 | 3.25 | 3.30 | 3.45 | -1.75 | -35.00% | 98 | 266 | 28.06% |
| MSFT241220P00310000 | 2024-04-25 2:30PM EDT | 2024-12-20 | 4.20 | 4.10 | 4.30 | -1.35 | -24.32% | 6 | 1,860 | 27.56% |
| MSFT250117P00310000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 4.65 | 4.70 | 4.85 | -1.82 | -28.13% | 2 | 2,016 | 27.01% |
| MSFT250321P00310000 | 2024-04-25 10:46AM EDT | 2025-03-21 | 6.05 | 6.20 | 6.50 | -2.67 | -30.62% | 3 | 531 | 26.60% |
| MSFT250620P00310000 | 2024-04-25 2:36PM EDT | 2025-06-20 | 10.44 | 8.20 | 8.60 | 0.00 | - | 2 | 521 | 25.90% |
| MSFT250919P00310000 | 2024-04-25 9:30AM EDT | 2025-09-19 | 12.90 | 10.10 | 10.60 | 0.00 | - | 1 | 3 | 25.35% |
| MSFT251219P00310000 | 2024-04-12 3:06PM EDT | 2025-12-19 | 12.30 | 12.25 | 12.65 | 0.00 | - | 1 | 594 | 25.03% |
| MSFT260116P00310000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 14.90 | 12.65 | 13.30 | 0.00 | - | 20 | 295 | 24.97% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 15.55 | 16.45 | 0.00 | - | 1 | 5 | 24.51% |
| MSFT261218P00310000 | 2024-04-25 3:59PM EDT | 2026-12-18 | 20.88 | 17.05 | 21.50 | 0.00 | - | 4 | 61 | 24.94% |
© 2024 Yahoo. Todos los derechos reservados.