Mercados españoles cerrados
S&P 500
5.070,70 +60,10 (+1,20%) Nasdaq
15.692,02 +240,72 (+1,56%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0701 +0,0044 (+0,42%) Petróleo Brent
88,03 +1,03 (+1,18%) Bitcoin EUR
62.362,35 +601,44 (+0,97%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:47PM EDT. Mercado abierto.
Precio de ejercicio:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00350000 | 2024-04-23 11:41AM EDT | 2024-04-26 | 57.25 | 57.40 | 58.35 | +4.44 | +8.41% | 14 | 169 | 84.08% |
| MSFT240503C00350000 | 2024-04-22 3:42PM EDT | 2024-05-03 | 52.00 | 57.75 | 59.30 | 0.00 | - | 30 | 29 | 59.45% |
| MSFT240510C00350000 | 2024-04-22 1:53PM EDT | 2024-05-10 | 53.52 | 58.10 | 59.55 | 0.00 | - | 10 | 14,300 | 54.19% |
| MSFT240517C00350000 | 2024-04-23 11:50AM EDT | 2024-05-17 | 58.80 | 58.70 | 59.90 | +5.05 | +9.40% | 5 | 2,052 | 47.88% |
| MSFT240524C00350000 | 2024-04-23 10:01AM EDT | 2024-05-24 | 58.34 | 59.05 | 60.30 | +6.20 | +11.89% | 20 | 151 | 44.13% |
| MSFT240531C00350000 | 2024-04-19 12:15PM EDT | 2024-05-31 | 52.97 | 59.75 | 61.05 | 0.00 | - | 1 | 1 | 42.84% |
| MSFT240621C00350000 | 2024-04-22 3:51PM EDT | 2024-06-21 | 62.55 | 62.00 | 62.60 | +5.42 | +9.49% | 1 | 4,834 | 38.81% |
| MSFT240719C00350000 | 2024-04-22 3:42PM EDT | 2024-07-19 | 58.92 | 64.45 | 64.95 | 0.00 | - | 7 | 200 | 36.82% |
| MSFT240816C00350000 | 2024-04-23 11:36AM EDT | 2024-08-16 | 67.42 | 67.25 | 67.90 | +4.90 | +7.84% | 19 | 707 | 36.81% |
| MSFT240920C00350000 | 2024-04-23 12:27PM EDT | 2024-09-20 | 70.40 | 69.60 | 70.45 | +5.55 | +8.56% | 1 | 566 | 35.63% |
| MSFT241018C00350000 | 2024-04-22 3:50PM EDT | 2024-10-18 | 68.13 | 72.05 | 72.90 | 0.00 | - | 4 | 47 | 35.58% |
| MSFT241115C00350000 | 2024-04-17 3:46PM EDT | 2024-11-15 | 81.77 | 75.55 | 76.15 | 0.00 | - | 3 | 157 | 36.51% |
| MSFT241220C00350000 | 2024-04-22 12:40PM EDT | 2024-12-20 | 71.80 | 78.00 | 78.60 | 0.00 | - | 4 | 1,371 | 36.09% |
| MSFT250117C00350000 | 2024-04-23 11:04AM EDT | 2025-01-17 | 79.85 | 79.90 | 80.65 | +4.92 | +6.57% | 13 | 6,467 | 35.98% |
| MSFT250321C00350000 | 2024-04-22 3:47PM EDT | 2025-03-21 | 80.85 | 84.55 | 85.55 | 0.00 | - | 3 | 54 | 36.24% |
| MSFT250620C00350000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 86.50 | 90.95 | 91.95 | 0.00 | - | 8 | 1,615 | 36.48% |
| MSFT250919C00350000 | 2024-04-11 12:03PM EDT | 2025-09-19 | 112.24 | 97.10 | 97.95 | 0.00 | - | - | 1 | 36.76% |
| MSFT251219C00350000 | 2024-04-22 3:11PM EDT | 2025-12-19 | 99.00 | 102.50 | 103.60 | 0.00 | - | 5 | 965 | 37.04% |
| MSFT260116C00350000 | 2024-04-23 11:04AM EDT | 2026-01-16 | 103.85 | 103.90 | 105.50 | +3.49 | +3.48% | 8 | 611 | 37.25% |
| MSFT260618C00350000 | 2024-04-23 10:46AM EDT | 2026-06-18 | 112.25 | 111.90 | 113.95 | -15.53 | -12.15% | 1 | 67 | 37.55% |
| MSFT261218C00350000 | 2024-04-23 11:16AM EDT | 2026-12-18 | 120.85 | 120.60 | 122.80 | +3.33 | +2.83% | 4 | 2,459 | 37.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00350000 | 2024-04-23 12:25PM EDT | 2024-04-26 | 0.22 | 0.19 | 0.22 | -0.26 | -54.17% | 271 | 1,566 | 70.51% |
| MSFT240503P00350000 | 2024-04-23 11:19AM EDT | 2024-05-03 | 0.48 | 0.39 | 0.46 | -0.31 | -39.24% | 6 | 314 | 48.63% |
| MSFT240510P00350000 | 2024-04-23 12:09PM EDT | 2024-05-10 | 0.68 | 0.64 | 0.71 | -0.31 | -31.31% | 42 | 14,488 | 41.31% |
| MSFT240517P00350000 | 2024-04-23 12:24PM EDT | 2024-05-17 | 0.97 | 0.95 | 1.00 | -0.50 | -34.01% | 47 | 2,037 | 37.67% |
| MSFT240524P00350000 | 2024-04-23 12:17PM EDT | 2024-05-24 | 1.23 | 1.20 | 1.28 | -0.56 | -31.28% | 13 | 440 | 35.23% |
| MSFT240531P00350000 | 2024-04-23 11:35AM EDT | 2024-05-31 | 1.45 | 1.41 | 1.49 | -0.61 | -29.61% | 91 | 389 | 33.09% |
| MSFT240621P00350000 | 2024-04-23 12:23PM EDT | 2024-06-21 | 2.20 | 2.18 | 2.26 | -0.82 | -27.15% | 163 | 9,207 | 29.72% |
| MSFT240719P00350000 | 2024-04-23 11:01AM EDT | 2024-07-19 | 3.18 | 3.10 | 3.30 | -0.93 | -22.63% | 15 | 1,141 | 27.41% |
| MSFT240816P00350000 | 2024-04-23 12:30PM EDT | 2024-08-16 | 4.92 | 4.85 | 5.00 | -0.88 | -15.17% | 33 | 1,107 | 27.36% |
| MSFT240920P00350000 | 2024-04-23 12:05PM EDT | 2024-09-20 | 6.25 | 6.20 | 6.35 | -1.15 | -15.54% | 1,505 | 3,415 | 26.16% |
| MSFT241018P00350000 | 2024-04-23 11:16AM EDT | 2024-10-18 | 7.32 | 7.15 | 7.40 | -1.10 | -13.06% | 6 | 832 | 25.49% |
| MSFT241115P00350000 | 2024-04-23 11:16AM EDT | 2024-11-15 | 9.07 | 8.85 | 9.20 | -1.03 | -10.20% | 6 | 145 | 25.92% |
| MSFT241220P00350000 | 2024-04-23 12:16PM EDT | 2024-12-20 | 10.35 | 10.30 | 10.55 | -1.55 | -13.03% | 2,210 | 4,539 | 25.45% |
| MSFT250117P00350000 | 2024-04-23 12:17PM EDT | 2025-01-17 | 11.25 | 11.20 | 11.40 | -1.70 | -13.13% | 708 | 6,292 | 24.95% |
| MSFT250321P00350000 | 2024-04-23 9:30AM EDT | 2025-03-21 | 13.85 | 13.55 | 13.95 | -2.61 | -15.86% | 3 | 1,072 | 24.70% |
| MSFT250620P00350000 | 2024-04-23 11:38AM EDT | 2025-06-20 | 17.15 | 16.45 | 17.00 | -1.70 | -9.02% | 2 | 1,821 | 24.18% |
| MSFT250919P00350000 | 2024-04-18 10:06AM EDT | 2025-09-19 | 20.85 | 19.60 | 20.00 | 0.00 | - | 201 | 204 | 23.92% |
| MSFT251219P00350000 | 2024-04-19 12:42PM EDT | 2025-12-19 | 25.40 | 22.30 | 23.25 | 0.00 | - | 1 | 853 | 23.98% |
| MSFT260116P00350000 | 2024-04-19 2:14PM EDT | 2026-01-16 | 25.50 | 22.90 | 23.30 | 0.00 | - | 3 | 954 | 23.47% |
| MSFT260618P00350000 | 2024-04-22 11:46AM EDT | 2026-06-18 | 29.93 | 26.25 | 27.65 | 0.00 | - | 2 | 384 | 23.29% |
| MSFT261218P00350000 | 2024-04-22 3:55PM EDT | 2026-12-18 | 32.50 | 29.60 | 31.10 | 0.00 | - | 19 | 795 | 22.55% |
© 2024 Yahoo. Todos los derechos reservados.