Mercados españoles cerrados
S&P 500
5.035,20 -36,43 (-0,72%) Nasdaq
15.552,30 -160,45 (-1,02%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0738 +0,0037 (+0,34%) Petróleo Brent
87,94 -0,08 (-0,09%) Bitcoin EUR
60.162,23 -213,71 (-0,35%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:07PM EDT. Mercado abierto.
Precio de ejercicio:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 2024-04-26 | 68.15 | 53.65 | 55.55 | 0.00 | - | 3 | 18 | 0.00% |
| MSFT240503C00340000 | 2024-04-22 12:26PM EDT | 2024-05-03 | 60.14 | 55.55 | 57.05 | 0.00 | - | 1 | 3 | 55.96% |
| MSFT240517C00340000 | 2024-04-25 11:17AM EDT | 2024-05-17 | 55.35 | 56.80 | 57.85 | -14.17 | -20.38% | 7 | 282 | 47.46% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 2024-05-31 | 55.28 | 56.20 | 58.40 | -29.72 | -34.96% | 4 | 3 | 39.95% |
| MSFT240621C00340000 | 2024-04-25 12:44PM EDT | 2024-06-21 | 59.71 | 59.75 | 60.10 | -13.49 | -18.43% | 13 | 3,249 | 37.27% |
| MSFT240719C00340000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 59.20 | 61.50 | 62.65 | -16.05 | -21.33% | 3 | 112 | 36.20% |
| MSFT240816C00340000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 64.59 | 64.40 | 65.70 | -11.90 | -15.56% | 1 | 64 | 36.60% |
| MSFT240920C00340000 | 2024-04-25 10:00AM EDT | 2024-09-20 | 65.50 | 67.95 | 68.35 | -13.58 | -17.17% | 2 | 568 | 35.66% |
| MSFT241018C00340000 | 2024-04-23 2:23PM EDT | 2024-10-18 | 81.50 | 69.90 | 71.00 | 0.00 | - | 6 | 84 | 35.92% |
| MSFT241115C00340000 | 2024-04-25 11:58AM EDT | 2024-11-15 | 71.76 | 72.05 | 75.65 | -6.26 | -8.02% | 2 | 42 | 38.40% |
| MSFT241220C00340000 | 2024-04-25 11:58AM EDT | 2024-12-20 | 73.81 | 75.45 | 75.95 | -16.66 | -18.41% | 3 | 304 | 35.78% |
| MSFT250117C00340000 | 2024-04-25 11:43AM EDT | 2025-01-17 | 75.80 | 77.60 | 78.35 | -6.35 | -7.73% | 12 | 2,072 | 36.06% |
| MSFT250321C00340000 | 2024-04-25 12:01PM EDT | 2025-03-21 | 80.78 | 82.05 | 83.05 | -14.08 | -14.84% | 1 | 22 | 36.25% |
| MSFT250620C00340000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 86.88 | 87.35 | 89.40 | -12.13 | -12.25% | 3 | 750 | 36.57% |
| MSFT251219C00340000 | 2024-04-25 9:31AM EDT | 2025-12-19 | 97.05 | 97.75 | 101.45 | -15.15 | -13.50% | 1 | 322 | 37.53% |
| MSFT260116C00340000 | 2024-04-25 10:37AM EDT | 2026-01-16 | 100.00 | 99.00 | 103.95 | -10.90 | -9.83% | 1 | 108 | 38.10% |
| MSFT260618C00340000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 113.60 | 107.50 | 110.85 | 0.00 | - | 5 | 63 | 37.65% |
| MSFT261218C00340000 | 2024-04-25 11:02AM EDT | 2026-12-18 | 114.95 | 115.95 | 118.75 | -13.14 | -10.26% | 5 | 124 | 37.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00340000 | 2024-04-25 12:49PM EDT | 2024-04-26 | 0.25 | 0.21 | 0.25 | +0.19 | +316.67% | 584 | 862 | 102.15% |
| MSFT240503P00340000 | 2024-04-25 12:50PM EDT | 2024-05-03 | 0.64 | 0.63 | 0.66 | +0.42 | +200.00% | 283 | 269 | 57.72% |
| MSFT240510P00340000 | 2024-04-25 12:25PM EDT | 2024-05-10 | 1.02 | 0.97 | 1.03 | +0.61 | +148.78% | 33 | 64 | 47.77% |
| MSFT240517P00340000 | 2024-04-25 12:31PM EDT | 2024-05-17 | 1.39 | 1.33 | 1.38 | +0.71 | +104.41% | 123 | 2,232 | 42.64% |
| MSFT240524P00340000 | 2024-04-25 12:11PM EDT | 2024-05-24 | 1.78 | 1.62 | 1.70 | +0.93 | +109.41% | 115 | 257 | 39.32% |
| MSFT240531P00340000 | 2024-04-25 12:16PM EDT | 2024-05-31 | 1.97 | 1.79 | 1.93 | +0.98 | +98.99% | 31 | 26 | 36.60% |
| MSFT240621P00340000 | 2024-04-25 12:21PM EDT | 2024-06-21 | 2.87 | 2.65 | 2.72 | +1.19 | +70.83% | 352 | 3,806 | 32.16% |
| MSFT240719P00340000 | 2024-04-25 12:39PM EDT | 2024-07-19 | 3.68 | 3.65 | 3.75 | +1.29 | +53.97% | 218 | 523 | 29.16% |
| MSFT240816P00340000 | 2024-04-25 12:30PM EDT | 2024-08-16 | 5.55 | 5.40 | 5.55 | +1.60 | +40.51% | 302 | 528 | 28.97% |
| MSFT240920P00340000 | 2024-04-25 11:46AM EDT | 2024-09-20 | 7.15 | 6.75 | 6.90 | +2.10 | +41.58% | 4 | 2,909 | 27.52% |
| MSFT241018P00340000 | 2024-04-25 12:40PM EDT | 2024-10-18 | 7.85 | 7.75 | 8.00 | +1.97 | +33.50% | 514 | 885 | 26.79% |
| MSFT241115P00340000 | 2024-04-25 11:48AM EDT | 2024-11-15 | 10.03 | 9.45 | 9.60 | +2.93 | +41.27% | 17 | 121 | 26.88% |
| MSFT241220P00340000 | 2024-04-25 10:19AM EDT | 2024-12-20 | 10.97 | 10.65 | 10.90 | +2.36 | +27.41% | 3 | 1,953 | 26.29% |
| MSFT250117P00340000 | 2024-04-25 12:50PM EDT | 2025-01-17 | 11.75 | 11.75 | 11.90 | +2.20 | +23.04% | 479 | 4,127 | 25.90% |
| MSFT250321P00340000 | 2024-04-25 11:47AM EDT | 2025-03-21 | 14.59 | 13.75 | 14.45 | +0.69 | +4.96% | 12 | 427 | 25.59% |
| MSFT250620P00340000 | 2024-04-25 9:57AM EDT | 2025-06-20 | 18.70 | 16.85 | 17.75 | +4.15 | +28.52% | 2 | 820 | 25.18% |
| MSFT250919P00340000 | 2024-04-18 12:14PM EDT | 2025-09-19 | 17.49 | 19.15 | 20.70 | 0.00 | - | 2 | 53 | 24.83% |
| MSFT251219P00340000 | 2024-04-24 2:59PM EDT | 2025-12-19 | 19.40 | 21.95 | 23.65 | 0.00 | - | 1 | 391 | 24.68% |
| MSFT260116P00340000 | 2024-04-25 12:35PM EDT | 2026-01-16 | 22.75 | 20.80 | 23.05 | +2.45 | +12.07% | 19 | 1,012 | 23.77% |
| MSFT260618P00340000 | 2024-04-25 11:37AM EDT | 2026-06-18 | 27.27 | 25.30 | 28.70 | +6.69 | +32.51% | 2 | 8 | 24.29% |
| MSFT261218P00340000 | 2024-04-18 9:38AM EDT | 2026-12-18 | 27.80 | 29.15 | 31.60 | 0.00 | - | 2 | 445 | 23.23% |
© 2024 Yahoo. Todos los derechos reservados.