Mercados españoles cerrados
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0704 +0,0048 (+0,45%) Petróleo Brent
88,36 +1,36 (+1,56%) Bitcoin EUR
61.912,20 -300,53 (-0,48%)
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:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00345000 | 2024-04-22 11:31AM EDT | 2024-04-26 | 53.98 | 61.70 | 63.65 | 0.00 | - | 2 | 57 | 91.65% |
| MSFT240503C00345000 | 2024-04-11 2:12PM EDT | 2024-05-03 | 85.00 | 61.95 | 64.55 | 0.00 | - | 3 | 3 | 63.33% |
| MSFT240510C00345000 | 2024-04-22 11:31AM EDT | 2024-05-10 | 55.28 | 62.75 | 64.65 | 0.00 | - | 2 | 5 | 53.38% |
| MSFT240517C00345000 | 2024-04-23 1:27PM EDT | 2024-05-17 | 64.00 | 63.55 | 64.85 | +6.60 | +11.50% | 2 | 391 | 52.14% |
| MSFT240524C00345000 | 2024-04-16 2:28PM EDT | 2024-05-24 | 73.03 | 63.95 | 65.05 | 0.00 | - | - | 2 | 47.01% |
| MSFT240531C00345000 | 2024-04-15 1:40PM EDT | 2024-05-31 | 73.73 | 64.55 | 65.85 | 0.00 | - | - | 1 | 45.75% |
| MSFT240621C00345000 | 2024-04-23 2:18PM EDT | 2024-06-21 | 67.05 | 66.90 | 67.40 | +4.49 | +7.18% | 87 | 1,849 | 41.30% |
| MSFT240719C00345000 | 2024-04-22 10:55AM EDT | 2024-07-19 | 60.45 | 68.75 | 69.75 | 0.00 | - | 4 | 138 | 39.02% |
| MSFT240816C00345000 | 2024-04-23 10:13AM EDT | 2024-08-16 | 71.58 | 71.85 | 72.40 | +7.20 | +11.18% | 1 | 38 | 38.38% |
| MSFT240920C00345000 | 2024-04-09 9:32AM EDT | 2024-09-20 | 74.45 | 74.20 | 74.80 | -17.10 | -18.68% | 2 | 583 | 36.91% |
| MSFT241018C00345000 | 2024-04-17 3:46PM EDT | 2024-10-18 | 82.69 | 76.65 | 77.15 | 0.00 | - | 3 | 73 | 36.73% |
| MSFT241115C00345000 | 2024-03-18 1:25PM EDT | 2024-11-15 | 92.10 | 84.65 | 85.65 | 0.00 | - | 4 | 58 | 43.14% |
| MSFT241220C00345000 | 2024-04-22 11:27AM EDT | 2024-12-20 | 81.10 | 81.85 | 82.35 | +6.11 | +8.15% | 1 | 342 | 36.74% |
| MSFT250117C00345000 | 2024-04-23 12:18PM EDT | 2025-01-17 | 84.35 | 84.00 | 84.65 | +5.45 | +6.91% | 1 | 1,193 | 36.87% |
| MSFT250620C00345000 | 2024-04-22 3:39PM EDT | 2025-06-20 | 89.80 | 94.50 | 96.60 | 0.00 | - | 2 | 379 | 37.80% |
| MSFT251219C00345000 | 2024-04-22 2:52PM EDT | 2025-12-19 | 102.20 | 104.65 | 106.95 | 0.00 | - | 3 | 708 | 37.52% |
| MSFT260116C00345000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 101.75 | 106.70 | 108.55 | 0.00 | - | 50 | 71 | 37.57% |
| MSFT260618C00345000 | 2024-03-18 2:37PM EDT | 2026-06-18 | 126.09 | 119.70 | 122.30 | 0.00 | - | 1 | 33 | 40.52% |
| MSFT261218C00345000 | 2024-04-18 2:50PM EDT | 2026-12-18 | 123.35 | 123.50 | 126.00 | 0.00 | - | 2 | 2,887 | 38.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00345000 | 2024-04-23 3:44PM EDT | 2024-04-26 | 0.13 | 0.07 | 0.18 | -0.25 | -65.79% | 511 | 1,157 | 70.90% |
| MSFT240503P00345000 | 2024-04-23 3:14PM EDT | 2024-05-03 | 0.34 | 0.31 | 0.39 | -0.28 | -45.16% | 32 | 263 | 50.83% |
| MSFT240510P00345000 | 2024-04-23 3:36PM EDT | 2024-05-10 | 0.56 | 0.54 | 0.64 | -0.31 | -35.63% | 32 | 155 | 43.48% |
| MSFT240517P00345000 | 2024-04-23 3:28PM EDT | 2024-05-17 | 0.84 | 0.79 | 0.89 | -0.42 | -33.33% | 340 | 2,105 | 39.40% |
| MSFT240524P00345000 | 2024-04-23 1:56PM EDT | 2024-05-24 | 1.04 | 1.03 | 1.12 | -0.44 | -29.73% | 1 | 257 | 36.61% |
| MSFT240531P00345000 | 2024-04-23 2:26PM EDT | 2024-05-31 | 1.26 | 1.23 | 1.33 | -0.72 | -36.36% | 9 | 5 | 34.47% |
| MSFT240621P00345000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 2.03 | 1.98 | 2.04 | -0.53 | -20.70% | 154 | 1,836 | 30.88% |
| MSFT240719P00345000 | 2024-04-23 2:32PM EDT | 2024-07-19 | 2.79 | 2.82 | 2.93 | -0.66 | -19.13% | 16 | 1,134 | 28.18% |
| MSFT240816P00345000 | 2024-04-23 1:28PM EDT | 2024-08-16 | 4.40 | 4.35 | 4.45 | -1.00 | -18.52% | 113 | 359 | 27.93% |
| MSFT240920P00345000 | 2024-04-23 2:56PM EDT | 2024-09-20 | 5.50 | 5.55 | 5.70 | -1.80 | -24.66% | 1 | 2,522 | 26.65% |
| MSFT241018P00345000 | 2024-04-23 11:36AM EDT | 2024-10-18 | 6.45 | 6.45 | 6.60 | -2.00 | -23.67% | 5 | 179 | 25.82% |
| MSFT241115P00345000 | 2024-04-22 10:38AM EDT | 2024-11-15 | 10.35 | 8.25 | 8.40 | 0.00 | - | 6 | 96 | 26.36% |
| MSFT241220P00345000 | 2024-04-23 12:41PM EDT | 2024-12-20 | 9.45 | 9.40 | 9.60 | -2.10 | -18.18% | 1 | 294 | 25.75% |
| MSFT250117P00345000 | 2024-04-22 3:37PM EDT | 2025-01-17 | 11.90 | 10.25 | 10.40 | 0.00 | - | 2 | 2,274 | 25.23% |
| MSFT250620P00345000 | 2024-04-22 9:55AM EDT | 2025-06-20 | 17.62 | 15.55 | 16.00 | 0.00 | - | 2 | 1,069 | 24.58% |
| MSFT251219P00345000 | 2024-04-22 10:48AM EDT | 2025-12-19 | 23.83 | 20.40 | 21.95 | 0.00 | - | 1 | 157 | 24.24% |
| MSFT260116P00345000 | 2024-04-23 1:50PM EDT | 2026-01-16 | 21.55 | 20.75 | 22.20 | +4.10 | +23.50% | 203 | 435 | 23.85% |
| MSFT260618P00345000 | 2024-04-22 11:46AM EDT | 2026-06-18 | 28.43 | 25.20 | 25.95 | 0.00 | - | 2 | 28 | 23.38% |
| MSFT261218P00345000 | 2024-04-18 2:08PM EDT | 2026-12-18 | 29.50 | 28.00 | 29.85 | 0.00 | - | 55 | 68 | 22.87% |
© 2024 Yahoo. Todos los derechos reservados.