Mercados españoles cerrados en 4 hrs 42 min
IBEX 35
11.097,40 +113,70 (+1,04%) Euro Stoxx 50
4.972,05 +33,04 (+0,67%) Dólar/Euro
1,0733 0,0000 (-0,00%) Petróleo Brent
89,40 +0,39 (+0,44%) Oro
2.358,60 +16,10 (+0,69%) Bitcoin EUR
59.862,16 +597,48 (+1,01%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00330000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 69.00 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| MSFT240503C00330000 | 2024-04-24 11:42AM EDT | 2024-05-03 | 78.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240510C00330000 | 2024-04-25 3:48PM EDT | 2024-05-10 | 70.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00330000 | 2024-04-25 9:52AM EDT | 2024-05-17 | 63.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 2024-05-24 | 88.51 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| MSFT240531C00330000 | 2024-04-19 3:06PM EDT | 2024-05-31 | 71.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00330000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 73.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240719C00330000 | 2024-04-25 2:16PM EDT | 2024-07-19 | 75.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240816C00330000 | 2024-04-25 3:21PM EDT | 2024-08-16 | 77.25 | 0.00 | 0.00 | 0.00 | - | 14 | 92 | 0.00% |
| MSFT240920C00330000 | 2024-04-25 3:21PM EDT | 2024-09-20 | 79.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018C00330000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 77.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00330000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 85.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT241220C00330000 | 2024-04-25 3:33PM EDT | 2024-12-20 | 87.10 | 0.00 | 0.00 | 0.00 | - | 15 | 523 | 0.00% |
| MSFT250117C00330000 | 2024-04-25 2:13PM EDT | 2025-01-17 | 88.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT250321C00330000 | 2024-04-25 12:55PM EDT | 2025-03-21 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00330000 | 2024-04-25 1:33PM EDT | 2025-06-20 | 96.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT250919C00330000 | 2024-04-25 11:19AM EDT | 2025-09-19 | 98.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSFT251219C00330000 | 2024-04-25 1:43PM EDT | 2025-12-19 | 108.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT260116C00330000 | 2024-04-25 3:54PM EDT | 2026-01-16 | 111.50 | 0.00 | 0.00 | 0.00 | - | 4 | 249 | 0.00% |
| MSFT260618C00330000 | 2024-03-20 2:33PM EDT | 2026-06-18 | 139.22 | 117.55 | 121.15 | 0.00 | - | 5 | 50 | 39.12% |
| MSFT261218C00330000 | 2024-04-23 10:20AM EDT | 2026-12-18 | 132.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00330000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,373 | 1,659 | 50.00% |
| MSFT240503P00330000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.40 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 25.00% |
| MSFT240510P00330000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 0.61 | 0.00 | 0.00 | 0.00 | - | 50 | 80 | 25.00% |
| MSFT240517P00330000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 12.50% |
| MSFT240524P00330000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 1.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MSFT240531P00330000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240621P00330000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| MSFT240719P00330000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 2.56 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| MSFT240816P00330000 | 2024-04-25 3:33PM EDT | 2024-08-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| MSFT240920P00330000 | 2024-04-25 3:21PM EDT | 2024-09-20 | 4.87 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 6.25% |
| MSFT241018P00330000 | 2024-04-25 1:19PM EDT | 2024-10-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241115P00330000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 6.25% |
| MSFT241220P00330000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 121 | 1,043 | 6.25% |
| MSFT250117P00330000 | 2024-04-25 3:37PM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| MSFT250321P00330000 | 2024-04-25 1:10PM EDT | 2025-03-21 | 11.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| MSFT250620P00330000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250919P00330000 | 2024-04-23 3:30PM EDT | 2025-09-19 | 14.95 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 3.13% |
| MSFT251219P00330000 | 2024-04-25 11:10AM EDT | 2025-12-19 | 20.05 | 0.00 | 0.00 | 0.00 | - | 75 | 759 | 3.13% |
| MSFT260116P00330000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 19.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT260618P00330000 | 2024-04-19 10:01AM EDT | 2026-06-18 | 21.35 | 0.00 | 0.00 | 0.00 | - | 19 | 56 | 3.13% |
| MSFT261218P00330000 | 2024-04-25 2:29PM EDT | 2026-12-18 | 26.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.