Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.058,02 -526,03 (-0,87%)
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:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00375000 | 2024-04-19 3:22PM EDT | 2024-04-26 | 27.05 | 25.90 | 27.50 | -5.17 | -16.05% | 24 | 35 | 54.69% |
| MSFT240503C00375000 | 2024-04-19 2:24PM EDT | 2024-05-03 | 29.45 | 27.60 | 29.55 | -8.50 | -22.40% | 4 | 15 | 47.60% |
| MSFT240510C00375000 | 2024-04-19 1:29PM EDT | 2024-05-10 | 29.40 | 28.80 | 29.70 | -14.00 | -32.26% | 1 | 18 | 39.37% |
| MSFT240517C00375000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 29.75 | 29.80 | 30.90 | -10.09 | -25.33% | 56 | 1,166 | 37.52% |
| MSFT240621C00375000 | 2024-04-19 2:58PM EDT | 2024-06-21 | 35.49 | 34.55 | 35.40 | -3.98 | -10.08% | 19 | 4,359 | 33.06% |
| MSFT240719C00375000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 38.70 | 37.95 | 38.70 | -4.60 | -10.62% | 32 | 415 | 32.20% |
| MSFT240816C00375000 | 2024-04-19 3:50PM EDT | 2024-08-16 | 41.97 | 42.05 | 42.85 | -19.80 | -32.05% | 1 | 104 | 33.19% |
| MSFT240920C00375000 | 2024-04-19 12:14PM EDT | 2024-09-20 | 45.65 | 45.35 | 46.30 | -4.47 | -8.92% | 11 | 713 | 32.80% |
| MSFT241018C00375000 | 2024-04-19 12:40PM EDT | 2024-10-18 | 47.95 | 48.20 | 49.10 | -4.91 | -9.29% | 4 | 267 | 32.86% |
| MSFT241115C00375000 | 2024-04-18 10:31AM EDT | 2024-11-15 | 59.46 | 52.00 | 53.10 | 0.00 | - | 1 | 140 | 34.15% |
| MSFT241220C00375000 | 2024-04-19 1:46PM EDT | 2024-12-20 | 56.35 | 54.75 | 55.75 | -4.20 | -6.94% | 51 | 575 | 33.79% |
| MSFT250117C00375000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 57.06 | 56.55 | 59.70 | -5.14 | -8.26% | 130 | 2,302 | 35.07% |
| MSFT250620C00375000 | 2024-04-19 1:06PM EDT | 2025-06-20 | 70.50 | 68.05 | 72.50 | -8.90 | -11.21% | 10 | 1,946 | 35.95% |
| MSFT251219C00375000 | 2024-04-18 12:03PM EDT | 2025-12-19 | 91.47 | 81.20 | 85.00 | 0.00 | - | 14 | 555 | 36.58% |
| MSFT260116C00375000 | 2024-04-19 12:28PM EDT | 2026-01-16 | 83.75 | 82.00 | 85.90 | -7.85 | -8.57% | 17 | 439 | 36.23% |
| MSFT260618C00375000 | 2024-04-08 12:19PM EDT | 2026-06-18 | 110.00 | 91.00 | 94.20 | 0.00 | - | 1 | 20 | 36.33% |
| MSFT261218C00375000 | 2024-04-17 11:21AM EDT | 2026-12-18 | 112.47 | 99.65 | 102.90 | 0.00 | - | 13 | 4,877 | 36.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00375000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.36 | 2.32 | 2.46 | +0.54 | +29.67% | 1,265 | 2,646 | 48.38% |
| MSFT240503P00375000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 3.35 | 3.35 | 3.45 | +0.75 | +28.85% | 255 | 909 | 39.00% |
| MSFT240510P00375000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 4.25 | 4.05 | 4.30 | +0.93 | +28.01% | 63 | 235 | 34.96% |
| MSFT240517P00375000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 5.13 | 4.05 | 5.25 | +0.95 | +22.73% | 2,613 | 8,199 | 33.14% |
| MSFT240524P00375000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 5.86 | 5.75 | 6.05 | +1.11 | +23.37% | 25 | 85 | 31.71% |
| MSFT240531P00375000 | 2024-04-19 3:43PM EDT | 2024-05-31 | 6.70 | 6.25 | 6.60 | +1.62 | +31.89% | 45 | 57 | 30.23% |
| MSFT240621P00375000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 8.16 | 8.00 | 8.25 | +1.43 | +21.25% | 437 | 3,217 | 27.72% |
| MSFT240719P00375000 | 2024-04-19 3:37PM EDT | 2024-07-19 | 9.87 | 9.85 | 10.15 | +1.17 | +13.45% | 87 | 1,673 | 25.88% |
| MSFT240816P00375000 | 2024-04-19 12:55PM EDT | 2024-08-16 | 12.72 | 12.70 | 13.00 | +1.47 | +13.07% | 13 | 664 | 26.22% |
| MSFT240920P00375000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 15.00 | 14.50 | 14.95 | +3.30 | +28.21% | 2 | 1,852 | 25.16% |
| MSFT241018P00375000 | 2024-04-19 3:28PM EDT | 2024-10-18 | 16.09 | 16.00 | 16.45 | +1.79 | +12.52% | 10 | 338 | 24.63% |
| MSFT241115P00375000 | 2024-04-19 3:00PM EDT | 2024-11-15 | 18.55 | 18.25 | 18.80 | +1.80 | +10.75% | 9 | 540 | 25.06% |
| MSFT241220P00375000 | 2024-04-18 2:29PM EDT | 2024-12-20 | 18.25 | 20.05 | 20.50 | 0.00 | - | 101 | 1,019 | 24.63% |
| MSFT250117P00375000 | 2024-04-19 3:51PM EDT | 2025-01-17 | 21.45 | 21.00 | 21.65 | +2.05 | +10.57% | 107 | 2,447 | 24.24% |
| MSFT250620P00375000 | 2024-04-19 3:57PM EDT | 2025-06-20 | 27.65 | 27.60 | 28.75 | +4.50 | +19.44% | 1 | 552 | 23.83% |
| MSFT251219P00375000 | 2024-04-17 12:46PM EDT | 2025-12-19 | 30.52 | 32.85 | 36.50 | 0.00 | - | 1 | 222 | 23.98% |
| MSFT260116P00375000 | 2024-04-12 12:27PM EDT | 2026-01-16 | 33.70 | 33.75 | 36.40 | +6.45 | +23.67% | 4 | 468 | 23.40% |
| MSFT260618P00375000 | 2024-04-02 11:34AM EDT | 2026-06-18 | 31.40 | 37.50 | 40.95 | 0.00 | - | 300 | 300 | 23.08% |
| MSFT261218P00375000 | 2024-04-15 2:12PM EDT | 2026-12-18 | 41.73 | 40.60 | 44.50 | +4.08 | +10.84% | 40 | 120 | 22.25% |
© 2024 Yahoo. Todos los derechos reservados.