Mercados españoles abiertos en 1 hr 13 mins
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.404,69 +852,53 (+2,27%) Dólar/Euro
1,0705 +0,0001 (+0,01%) Petróleo Brent
88,56 +0,14 (+0,16%) Bitcoin EUR
62.349,87 +168,68 (+0,27%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00380000 | 2024-04-23 3:31PM EDT | 2024-04-26 | 28.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSFT240503C00380000 | 2024-04-23 1:46PM EDT | 2024-05-03 | 30.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT240510C00380000 | 2024-04-23 11:51AM EDT | 2024-05-10 | 30.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240517C00380000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 31.84 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| MSFT240524C00380000 | 2024-04-23 3:30PM EDT | 2024-05-24 | 32.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240531C00380000 | 2024-04-23 12:52PM EDT | 2024-05-31 | 33.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621C00380000 | 2024-04-23 3:19PM EDT | 2024-06-21 | 36.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240719C00380000 | 2024-04-23 9:38AM EDT | 2024-07-19 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00380000 | 2024-04-23 2:45PM EDT | 2024-08-16 | 43.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240920C00380000 | 2024-04-23 12:32PM EDT | 2024-09-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241018C00380000 | 2024-04-22 2:24PM EDT | 2024-10-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT241115C00380000 | 2024-04-22 12:17PM EDT | 2024-11-15 | 48.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00380000 | 2024-04-23 12:26PM EDT | 2024-12-20 | 56.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00380000 | 2024-04-23 12:28PM EDT | 2025-01-17 | 59.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321C00380000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 64.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00380000 | 2024-04-23 9:41AM EDT | 2025-06-20 | 69.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919C00380000 | 2024-04-23 3:53PM EDT | 2025-09-19 | 78.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00380000 | 2024-04-22 3:52PM EDT | 2025-12-19 | 80.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00380000 | 2024-04-22 10:20AM EDT | 2026-01-16 | 81.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260618C00380000 | 2024-04-23 1:36PM EDT | 2026-06-18 | 95.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT261218C00380000 | 2024-04-22 3:38PM EDT | 2026-12-18 | 99.45 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00380000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2,534 | 0 | 12.50% |
| MSFT240503P00380000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 2.21 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| MSFT240510P00380000 | 2024-04-23 3:49PM EDT | 2024-05-10 | 2.84 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| MSFT240517P00380000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| MSFT240524P00380000 | 2024-04-23 3:36PM EDT | 2024-05-24 | 4.31 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MSFT240531P00380000 | 2024-04-23 3:21PM EDT | 2024-05-31 | 4.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MSFT240621P00380000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 6.33 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| MSFT240719P00380000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 3.13% |
| MSFT240816P00380000 | 2024-04-23 2:03PM EDT | 2024-08-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT240920P00380000 | 2024-04-23 2:36PM EDT | 2024-09-20 | 12.53 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| MSFT241018P00380000 | 2024-04-23 11:45AM EDT | 2024-10-18 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT241115P00380000 | 2024-04-22 2:44PM EDT | 2024-11-15 | 18.29 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| MSFT241220P00380000 | 2024-04-23 2:28PM EDT | 2024-12-20 | 17.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT250117P00380000 | 2024-04-23 12:38PM EDT | 2025-01-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT250321P00380000 | 2024-04-19 3:15PM EDT | 2025-03-21 | 26.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| MSFT250620P00380000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250919P00380000 | 2024-04-17 10:22AM EDT | 2025-09-19 | 27.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MSFT251219P00380000 | 2024-04-17 10:25AM EDT | 2025-12-19 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260116P00380000 | 2024-04-19 12:52PM EDT | 2026-01-16 | 35.95 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| MSFT260618P00380000 | 2024-04-22 1:36PM EDT | 2026-06-18 | 39.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT261218P00380000 | 2024-04-17 12:05PM EDT | 2026-12-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.