Mercados españoles cerrados en 5 hrs 3 min
IBEX 35
11.050,90 +23,10 (+0,21%) Euro Stoxx 50
4.962,18 -27,70 (-0,56%) Dólar/Euro
1,0731 +0,0030 (+0,28%) Petróleo Brent
88,08 +0,06 (+0,07%) Oro
2.337,90 -0,50 (-0,02%) Bitcoin EUR
59.142,80 -2.717,88 (-4,39%)
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:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00365000 | 2024-04-22 10:53AM EDT | 2024-04-26 | 34.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240503C00365000 | 2024-04-24 2:28PM EDT | 2024-05-03 | 45.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510C00365000 | 2024-04-24 1:47PM EDT | 2024-05-10 | 47.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240517C00365000 | 2024-04-24 10:27AM EDT | 2024-05-17 | 46.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240524C00365000 | 2024-04-19 10:15AM EDT | 2024-05-24 | 41.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240531C00365000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00365000 | 2024-04-24 2:07PM EDT | 2024-06-21 | 50.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240719C00365000 | 2024-04-24 12:33PM EDT | 2024-07-19 | 51.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240816C00365000 | 2024-04-24 9:34AM EDT | 2024-08-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00365000 | 2024-04-24 2:44PM EDT | 2024-09-20 | 59.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00365000 | 2024-04-24 3:59PM EDT | 2024-10-18 | 62.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT241115C00365000 | 2024-04-24 10:38AM EDT | 2024-11-15 | 65.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00365000 | 2024-04-24 3:54PM EDT | 2024-12-20 | 68.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250117C00365000 | 2024-04-24 1:40PM EDT | 2025-01-17 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00365000 | 2024-04-23 12:28PM EDT | 2025-06-20 | 81.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00365000 | 2024-04-05 1:00PM EDT | 2025-12-19 | 108.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT260116C00365000 | 2024-04-22 10:52AM EDT | 2026-01-16 | 87.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT260618C00365000 | 2024-04-23 2:46PM EDT | 2026-06-18 | 102.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00365000 | 2024-04-17 12:26PM EDT | 2026-12-18 | 116.45 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00365000 | 2024-04-24 3:48PM EDT | 2024-04-26 | 0.31 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 25.00% |
| MSFT240503P00365000 | 2024-04-24 3:51PM EDT | 2024-05-03 | 0.84 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| MSFT240510P00365000 | 2024-04-24 3:37PM EDT | 2024-05-10 | 1.32 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| MSFT240517P00365000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 1.81 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| MSFT240524P00365000 | 2024-04-24 3:05PM EDT | 2024-05-24 | 2.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT240531P00365000 | 2024-04-24 3:29PM EDT | 2024-05-31 | 2.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT240621P00365000 | 2024-04-24 3:09PM EDT | 2024-06-21 | 3.88 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| MSFT240719P00365000 | 2024-04-24 3:39PM EDT | 2024-07-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT240816P00365000 | 2024-04-24 12:29PM EDT | 2024-08-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| MSFT240920P00365000 | 2024-04-24 2:15PM EDT | 2024-09-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MSFT241018P00365000 | 2024-04-24 3:44PM EDT | 2024-10-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| MSFT241115P00365000 | 2024-04-24 11:06AM EDT | 2024-11-15 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT241220P00365000 | 2024-04-24 12:01PM EDT | 2024-12-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT250117P00365000 | 2024-04-24 3:15PM EDT | 2025-01-17 | 14.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT250620P00365000 | 2024-04-24 3:22PM EDT | 2025-06-20 | 20.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MSFT251219P00365000 | 2024-04-22 11:56AM EDT | 2025-12-19 | 28.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260116P00365000 | 2024-03-28 11:46AM EDT | 2026-01-16 | 24.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 22.25% |
| MSFT261218P00365000 | 2024-04-23 9:43AM EDT | 2026-12-18 | 35.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.