Mercados españoles cerrados en 2 hrs 8 min
IBEX 35
10.717,00 -48,00 (-0,45%) Euro Stoxx 50
4.923,42 -13,15 (-0,27%) Dólar/Euro
1,0670 +0,0024 (+0,22%) Petróleo Brent
86,42 -0,69 (-0,79%) Oro
2.393,40 -4,60 (-0,19%) Bitcoin EUR
60.695,04 +2.326,25 (+3,99%)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00320000 | 2024-04-18 3:47PM EDT | 2024-04-19 | 84.75 | 0.00 | 0.00 | 0.00 | - | 20 | 149 | 0.00% |
| MSFT240426C00320000 | 2024-04-18 12:53PM EDT | 2024-04-26 | 88.45 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
| MSFT240517C00320000 | 2024-04-18 2:03PM EDT | 2024-05-17 | 87.68 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 0.00% |
| MSFT240621C00320000 | 2024-04-18 1:01PM EDT | 2024-06-21 | 91.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,797 | 0.00% |
| MSFT240719C00320000 | 2024-04-17 2:37PM EDT | 2024-07-19 | 98.08 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| MSFT240816C00320000 | 2024-03-22 9:47AM EDT | 2024-08-16 | 115.07 | 0.00 | 0.00 | 0.00 | - | 24 | 80 | 0.00% |
| MSFT240920C00320000 | 2024-04-12 2:12PM EDT | 2024-09-20 | 111.30 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 0.00% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 96.99 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MSFT241115C00320000 | 2024-03-11 11:07AM EDT | 2024-11-15 | 99.75 | 113.30 | 114.10 | 0.00 | - | 1 | 36 | 57.86% |
| MSFT241220C00320000 | 2024-04-18 2:11PM EDT | 2024-12-20 | 101.86 | 0.00 | 0.00 | 0.00 | - | 40 | 387 | 0.00% |
| MSFT250117C00320000 | 2024-04-18 1:17PM EDT | 2025-01-17 | 105.35 | 0.00 | 0.00 | 0.00 | - | 11 | 1,684 | 0.00% |
| MSFT250321C00320000 | 2024-03-28 9:53AM EDT | 2025-03-21 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250620C00320000 | 2024-04-18 3:54PM EDT | 2025-06-20 | 111.87 | 0.00 | 0.00 | 0.00 | - | 11 | 1,204 | 0.00% |
| MSFT251219C00320000 | 2024-04-18 9:56AM EDT | 2025-12-19 | 126.25 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 0.00% |
| MSFT260116C00320000 | 2024-04-12 10:46AM EDT | 2026-01-16 | 138.12 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 0.00% |
| MSFT260618C00320000 | 2024-04-16 3:04PM EDT | 2026-06-18 | 142.10 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| MSFT261218C00320000 | 2024-04-17 12:32PM EDT | 2026-12-18 | 144.71 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00320000 | 2024-04-17 10:36AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 2,570 | 50.00% |
| MSFT240426P00320000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 53 | 25.00% |
| MSFT240503P00320000 | 2024-04-18 3:43PM EDT | 2024-05-03 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 25.00% |
| MSFT240510P00320000 | 2024-04-16 3:27PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MSFT240517P00320000 | 2024-04-18 3:39PM EDT | 2024-05-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 15 | 3,392 | 12.50% |
| MSFT240621P00320000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 260 | 3,826 | 12.50% |
| MSFT240719P00320000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 338 | 12.50% |
| MSFT240816P00320000 | 2024-04-18 3:51PM EDT | 2024-08-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 13 | 776 | 6.25% |
| MSFT240920P00320000 | 2024-04-18 3:41PM EDT | 2024-09-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 2,723 | 6.25% |
| MSFT241018P00320000 | 2024-04-16 2:22PM EDT | 2024-10-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 346 | 6.25% |
| MSFT241115P00320000 | 2024-04-18 2:17PM EDT | 2024-11-15 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 6.25% |
| MSFT241220P00320000 | 2024-04-18 11:38AM EDT | 2024-12-20 | 6.19 | 0.00 | 0.00 | 0.00 | - | 4 | 511 | 6.25% |
| MSFT250117P00320000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 33 | 4,646 | 6.25% |
| MSFT250321P00320000 | 2024-04-18 3:38PM EDT | 2025-03-21 | 9.35 | 0.00 | 0.00 | 0.00 | - | 10 | 986 | 6.25% |
| MSFT250620P00320000 | 2024-04-18 3:49PM EDT | 2025-06-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 33 | 562 | 3.13% |
| MSFT250919P00320000 | 2024-04-17 10:21AM EDT | 2025-09-19 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 3.13% |
| MSFT251219P00320000 | 2024-04-18 2:26PM EDT | 2025-12-19 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 3.13% |
| MSFT260116P00320000 | 2024-04-17 11:58AM EDT | 2026-01-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 3.13% |
| MSFT260618P00320000 | 2024-04-17 2:24PM EDT | 2026-06-18 | 18.73 | 0.00 | 0.00 | 0.00 | - | 13 | 228 | 3.13% |
| MSFT261218P00320000 | 2024-04-15 3:47PM EDT | 2026-12-18 | 21.60 | 0.00 | 0.00 | 0.00 | - | 34 | 463 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.