Mercados españoles cerrados
S&P 500
5.067,53 +56,93 (+1,14%) Nasdaq
15.680,17 +228,87 (+1,48%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0708 +0,0051 (+0,48%) Petróleo Brent
88,15 +1,15 (+1,32%) Bitcoin EUR
62.314,51 +282,97 (+0,46%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:28PM EDT. Mercado abierto.
Precio de ejercicio:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 2024-04-26 | 74.40 | 81.80 | 82.70 | 0.00 | - | 3 | 8 | 111.04% |
| MSFT240503C00325000 | 2024-04-22 12:58PM EDT | 2024-05-03 | 74.75 | 82.30 | 83.35 | 0.00 | - | 6 | 26 | 78.15% |
| MSFT240510C00325000 | 2024-04-22 10:00AM EDT | 2024-05-10 | 76.65 | 82.80 | 83.65 | 0.00 | - | 1 | 0 | 65.55% |
| MSFT240517C00325000 | 2024-04-22 11:05AM EDT | 2024-05-17 | 72.80 | 83.15 | 84.15 | 0.00 | - | 1 | 137 | 59.06% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 2024-05-31 | 76.95 | 83.55 | 84.70 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT240621C00325000 | 2024-04-19 3:28PM EDT | 2024-06-21 | 78.55 | 85.35 | 86.20 | 0.00 | - | 14 | 1,410 | 48.10% |
| MSFT240719C00325000 | 2024-04-22 3:42PM EDT | 2024-07-19 | 81.35 | 86.65 | 87.85 | 0.00 | - | 2 | 77 | 43.95% |
| MSFT240816C00325000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 83.60 | 88.80 | 89.80 | 0.00 | - | 4 | 38 | 42.19% |
| MSFT240920C00325000 | 2024-04-15 3:17PM EDT | 2024-09-20 | 99.65 | 90.80 | 91.80 | 0.00 | - | 20 | 243 | 40.23% |
| MSFT241018C00325000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 88.78 | 93.05 | 94.05 | 0.00 | - | 1 | 49 | 40.11% |
| MSFT241115C00325000 | 2024-04-02 1:33PM EDT | 2024-11-15 | 111.06 | 95.55 | 96.70 | 0.00 | - | 3 | 24 | 40.59% |
| MSFT241220C00325000 | 2024-04-19 10:28AM EDT | 2024-12-20 | 92.71 | 97.65 | 98.30 | 0.00 | - | 4 | 478 | 39.31% |
| MSFT250117C00325000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 96.40 | 99.20 | 100.25 | 0.00 | - | 3 | 967 | 39.21% |
| MSFT250620C00325000 | 2024-04-22 11:15AM EDT | 2025-06-20 | 101.65 | 108.55 | 110.70 | 0.00 | - | 1 | 526 | 39.40% |
| MSFT251219C00325000 | 2024-04-16 1:27PM EDT | 2025-12-19 | 129.00 | 119.50 | 120.60 | 0.00 | - | 20 | 453 | 39.08% |
| MSFT260116C00325000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 120.17 | 119.50 | 121.75 | 0.00 | - | 2 | 133 | 38.89% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 36.12% |
| MSFT261218C00325000 | 2024-04-22 1:43PM EDT | 2026-12-18 | 131.50 | 135.40 | 137.25 | 0.00 | - | 6 | 33 | 38.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00325000 | 2024-04-23 12:54PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 8 | 553 | 83.98% |
| MSFT240503P00325000 | 2024-04-23 9:34AM EDT | 2024-05-03 | 0.20 | 0.11 | 0.18 | -0.06 | -23.08% | 9 | 133 | 57.03% |
| MSFT240510P00325000 | 2024-04-23 12:04PM EDT | 2024-05-10 | 0.29 | 0.22 | 0.29 | -0.20 | -40.82% | 7 | 30 | 49.22% |
| MSFT240517P00325000 | 2024-04-23 10:05AM EDT | 2024-05-17 | 0.43 | 0.39 | 0.46 | -0.15 | -25.86% | 8 | 4,795 | 44.92% |
| MSFT240524P00325000 | 2024-04-22 10:09AM EDT | 2024-05-24 | 0.90 | 0.49 | 0.63 | 0.00 | - | 1 | 12 | 41.94% |
| MSFT240531P00325000 | 2024-04-19 1:15PM EDT | 2024-05-31 | 1.11 | 0.62 | 0.75 | 0.00 | - | 6 | 7 | 39.22% |
| MSFT240621P00325000 | 2024-04-23 10:35AM EDT | 2024-06-21 | 1.09 | 1.05 | 1.13 | -0.41 | -27.33% | 11 | 2,400 | 34.28% |
| MSFT240719P00325000 | 2024-04-22 12:09PM EDT | 2024-07-19 | 2.28 | 1.56 | 1.65 | 0.00 | - | 17 | 725 | 30.74% |
| MSFT240816P00325000 | 2024-04-23 11:59AM EDT | 2024-08-16 | 2.68 | 2.67 | 2.75 | -0.62 | -18.79% | 2 | 921 | 30.35% |
| MSFT240920P00325000 | 2024-04-23 9:41AM EDT | 2024-09-20 | 3.80 | 3.50 | 3.65 | -1.00 | -20.83% | 2 | 1,721 | 28.75% |
| MSFT241018P00325000 | 2024-04-22 1:47PM EDT | 2024-10-18 | 4.55 | 4.15 | 4.30 | -0.56 | -10.96% | 1 | 500 | 27.70% |
| MSFT241115P00325000 | 2024-04-23 10:23AM EDT | 2024-11-15 | 5.47 | 5.45 | 5.60 | -0.82 | -13.04% | 3 | 77 | 27.98% |
| MSFT241220P00325000 | 2024-04-23 9:50AM EDT | 2024-12-20 | 6.50 | 6.45 | 6.70 | -1.90 | -22.62% | 2 | 398 | 27.48% |
| MSFT250117P00325000 | 2024-04-22 2:53PM EDT | 2025-01-17 | 8.11 | 7.05 | 7.20 | 0.00 | - | 12 | 1,955 | 26.67% |
| MSFT250620P00325000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 12.90 | 11.55 | 11.90 | 0.00 | - | 46 | 770 | 25.79% |
| MSFT251219P00325000 | 2024-04-17 2:23PM EDT | 2025-12-19 | 16.15 | 16.05 | 16.70 | 0.00 | - | 25 | 529 | 25.01% |
| MSFT260116P00325000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 16.90 | 16.65 | 17.20 | -3.10 | -15.50% | 30 | 286 | 24.79% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 20.05 | 21.75 | 0.00 | - | 1 | 27 | 24.93% |
| MSFT261218P00325000 | 2024-04-23 11:12AM EDT | 2026-12-18 | 23.70 | 23.35 | 24.55 | -1.40 | -5.58% | 4 | 53 | 23.90% |
© 2024 Yahoo. Todos los derechos reservados.