Mercados españoles abiertos en 7 hrs 12 min
S&P 500
5.051,41 -10,41 (-0,21%) Nasdaq
15.865,25 -19,77 (-0,12%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0625 +0,0003 (+0,03%) Petróleo Brent
90,10 +0,08 (+0,09%) Bitcoin EUR
60.020,46 +329,51 (+0,55%)
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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00335000 | 2024-04-16 3:28PM EDT | 2024-04-19 | 82.32 | 78.45 | 81.15 | +2.30 | +2.87% | 4 | 330 | 95.51% |
| MSFT240426C00335000 | 2024-04-12 12:17PM EDT | 2024-04-26 | 89.30 | 79.35 | 81.35 | 0.00 | - | 1 | 4 | 70.80% |
| MSFT240517C00335000 | 2024-04-16 12:41PM EDT | 2024-05-17 | 83.24 | 81.15 | 82.60 | -6.11 | -6.84% | 20 | 814 | 52.70% |
| MSFT240524C00335000 | 2024-04-09 1:26PM EDT | 2024-05-24 | 91.80 | 81.20 | 82.90 | 0.00 | - | - | 1 | 52.66% |
| MSFT240621C00335000 | 2024-04-15 1:31PM EDT | 2024-06-21 | 85.42 | 83.35 | 84.75 | 0.00 | - | 5 | 3,804 | 45.87% |
| MSFT240719C00335000 | 2024-04-15 3:57PM EDT | 2024-07-19 | 86.05 | 84.90 | 87.80 | +0.22 | +0.26% | 1 | 85 | 45.18% |
| MSFT240816C00335000 | 2024-04-15 11:33AM EDT | 2024-08-16 | 96.12 | 87.15 | 89.10 | 0.00 | - | 1 | 139 | 41.98% |
| MSFT240920C00335000 | 2024-04-05 10:39AM EDT | 2024-09-20 | 98.20 | 90.50 | 91.35 | 0.00 | - | 21 | 340 | 40.33% |
| MSFT241018C00335000 | 2024-04-16 1:30PM EDT | 2024-10-18 | 93.45 | 92.55 | 93.40 | -6.45 | -6.46% | 10 | 38 | 39.80% |
| MSFT241115C00335000 | 2024-04-12 10:48AM EDT | 2024-11-15 | 102.13 | 95.05 | 96.25 | 0.00 | - | 1 | 24 | 40.39% |
| MSFT241220C00335000 | 2024-04-10 10:25AM EDT | 2024-12-20 | 103.47 | 97.00 | 98.20 | 0.00 | - | 1 | 702 | 39.45% |
| MSFT250117C00335000 | 2024-04-15 11:10AM EDT | 2025-01-17 | 106.00 | 99.25 | 100.10 | 0.00 | - | 1 | 1,004 | 39.23% |
| MSFT250620C00335000 | 2024-04-10 9:48AM EDT | 2025-06-20 | 115.00 | 107.75 | 110.35 | 0.00 | - | 54 | 348 | 39.00% |
| MSFT251219C00335000 | 2024-04-12 2:34PM EDT | 2025-12-19 | 125.83 | 117.95 | 120.75 | 0.00 | - | 12 | 489 | 38.87% |
| MSFT260116C00335000 | 2024-04-08 10:34AM EDT | 2026-01-16 | 131.41 | 120.20 | 122.55 | 0.00 | - | 2 | 129 | 39.04% |
| MSFT260618C00335000 | 2024-01-23 3:50PM EDT | 2026-06-18 | 111.50 | 122.65 | 127.00 | 0.00 | - | 5 | 11 | 37.35% |
| MSFT261218C00335000 | 2024-04-08 1:50PM EDT | 2026-12-18 | 144.20 | 136.05 | 139.30 | 0.00 | - | 3 | 28 | 39.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00335000 | 2024-04-16 3:18PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 207 | 1,013 | 64.06% |
| MSFT240426P00335000 | 2024-04-16 10:33AM EDT | 2024-04-26 | 0.28 | 0.21 | 0.34 | -0.03 | -9.68% | 48 | 157 | 59.47% |
| MSFT240503P00335000 | 2024-04-16 2:38PM EDT | 2024-05-03 | 0.36 | 0.30 | 0.42 | +0.14 | +63.64% | 14 | 21 | 49.71% |
| MSFT240510P00335000 | 2024-04-15 11:58AM EDT | 2024-05-10 | 0.33 | 0.39 | 0.63 | 0.00 | - | 20 | 27 | 45.26% |
| MSFT240517P00335000 | 2024-04-16 12:36PM EDT | 2024-05-17 | 0.71 | 0.70 | 0.80 | +0.16 | +29.09% | 1 | 583 | 41.82% |
| MSFT240524P00335000 | 2024-04-15 3:11PM EDT | 2024-05-24 | 0.83 | 0.80 | 1.05 | -0.15 | -15.31% | 60 | 3 | 39.98% |
| MSFT240621P00335000 | 2024-04-16 12:11PM EDT | 2024-06-21 | 1.58 | 1.60 | 1.67 | +0.43 | +37.39% | 50 | 4,791 | 33.74% |
| MSFT240719P00335000 | 2024-04-15 2:12PM EDT | 2024-07-19 | 2.41 | 2.19 | 2.38 | 0.00 | - | 7 | 574 | 30.88% |
| MSFT240816P00335000 | 2024-04-16 2:28PM EDT | 2024-08-16 | 3.50 | 3.40 | 3.60 | +0.31 | +9.72% | 3 | 391 | 30.35% |
| MSFT240920P00335000 | 2024-04-10 3:52PM EDT | 2024-09-20 | 3.53 | 4.40 | 4.60 | 0.00 | - | 37 | 1,158 | 28.81% |
| MSFT241018P00335000 | 2024-04-15 1:35PM EDT | 2024-10-18 | 5.35 | 5.15 | 5.50 | 0.00 | - | 1 | 111 | 28.10% |
| MSFT241115P00335000 | 2024-04-12 2:45PM EDT | 2024-11-15 | 6.00 | 6.40 | 6.80 | 0.00 | - | 3 | 150 | 28.14% |
| MSFT241220P00335000 | 2024-04-11 11:11AM EDT | 2024-12-20 | 6.40 | 7.70 | 7.90 | 0.00 | - | 1 | 823 | 27.52% |
| MSFT250117P00335000 | 2024-04-15 3:04PM EDT | 2025-01-17 | 8.13 | 8.40 | 8.65 | -0.47 | -5.47% | 1 | 1,688 | 26.99% |
| MSFT250620P00335000 | 2024-04-11 11:51AM EDT | 2025-06-20 | 11.15 | 12.90 | 14.30 | 0.00 | - | 1 | 149 | 26.56% |
| MSFT251219P00335000 | 2024-04-09 3:01PM EDT | 2025-12-19 | 16.20 | 17.25 | 18.70 | 0.00 | - | 3 | 119 | 25.22% |
| MSFT260116P00335000 | 2024-04-15 1:31PM EDT | 2026-01-16 | 18.17 | 17.80 | 19.30 | 0.00 | - | 1 | 57 | 25.04% |
| MSFT260618P00335000 | 2024-04-04 10:16AM EDT | 2026-06-18 | 19.83 | 20.55 | 21.75 | 0.00 | - | 7 | 20 | 23.88% |
| MSFT261218P00335000 | 2024-03-25 12:33PM EDT | 2026-12-18 | 23.82 | 22.95 | 26.30 | 0.00 | - | 1 | 17 | 23.78% |
© 2024 Yahoo. Todos los derechos reservados.