Mercados españoles abiertos en 8 hrs 43 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0699 -0,0006 (-0,05%) Petróleo Brent
88,06 +0,04 (+0,05%) Bitcoin EUR
60.112,32 -1.991,96 (-3,21%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00390000 | 2024-04-24 2:45PM EDT | 2024-04-26 | 21.53 | 20.90 | 22.35 | +1.33 | +6.58% | 131 | 657 | 62.90% |
| MSFT240503C00390000 | 2024-04-24 3:40PM EDT | 2024-05-03 | 23.35 | 23.20 | 24.65 | +1.29 | +5.85% | 35 | 171 | 49.10% |
| MSFT240510C00390000 | 2024-04-24 2:12PM EDT | 2024-05-10 | 25.27 | 24.25 | 25.40 | +2.00 | +8.59% | 17 | 130 | 40.22% |
| MSFT240517C00390000 | 2024-04-24 1:43PM EDT | 2024-05-17 | 25.76 | 25.25 | 26.75 | +1.62 | +6.71% | 53 | 1,358 | 37.64% |
| MSFT240524C00390000 | 2024-04-24 1:45PM EDT | 2024-05-24 | 26.40 | 26.25 | 27.85 | +1.20 | +4.76% | 127 | 16 | 35.77% |
| MSFT240531C00390000 | 2024-04-24 2:25PM EDT | 2024-05-31 | 27.20 | 27.15 | 28.15 | +0.93 | +3.54% | 23 | 35 | 32.96% |
| MSFT240621C00390000 | 2024-04-24 3:08PM EDT | 2024-06-21 | 29.65 | 30.20 | 31.20 | +1.20 | +4.22% | 13 | 4,571 | 31.64% |
| MSFT240719C00390000 | 2024-04-24 3:10PM EDT | 2024-07-19 | 33.43 | 33.60 | 34.70 | +0.95 | +2.92% | 55 | 573 | 30.84% |
| MSFT240816C00390000 | 2024-04-19 11:43AM EDT | 2024-08-16 | 34.05 | 37.15 | 38.70 | 0.00 | - | 13 | 276 | 31.50% |
| MSFT240920C00390000 | 2024-04-24 12:44PM EDT | 2024-09-20 | 40.20 | 41.30 | 42.35 | -0.30 | -0.74% | 14 | 935 | 31.29% |
| MSFT241018C00390000 | 2024-04-24 11:08AM EDT | 2024-10-18 | 44.20 | 44.20 | 45.50 | +3.45 | +8.47% | 34 | 233 | 31.64% |
| MSFT241115C00390000 | 2024-04-22 3:44PM EDT | 2024-11-15 | 43.70 | 48.35 | 49.60 | 0.00 | - | 5 | 86 | 32.93% |
| MSFT241220C00390000 | 2024-04-22 11:06AM EDT | 2024-12-20 | 43.64 | 50.35 | 52.35 | 0.00 | - | 5 | 591 | 32.62% |
| MSFT250117C00390000 | 2024-04-24 10:48AM EDT | 2025-01-17 | 54.05 | 53.25 | 54.30 | +1.05 | +1.98% | 8 | 1,665 | 32.34% |
| MSFT250321C00390000 | 2024-04-22 3:27PM EDT | 2025-03-21 | 54.88 | 58.80 | 60.30 | 0.00 | - | 4 | 170 | 33.15% |
| MSFT250620C00390000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 65.35 | 66.25 | 68.10 | 0.00 | - | 12 | 1,113 | 34.03% |
| MSFT251219C00390000 | 2024-04-24 1:47PM EDT | 2025-12-19 | 80.00 | 78.80 | 80.10 | -9.45 | -10.56% | 2 | 564 | 34.46% |
| MSFT260116C00390000 | 2024-04-22 12:38PM EDT | 2026-01-16 | 75.05 | 79.60 | 82.25 | 0.00 | - | 1 | 282 | 34.75% |
| MSFT260618C00390000 | 2024-04-23 1:52PM EDT | 2026-06-18 | 89.90 | 89.40 | 91.10 | 0.00 | - | 3 | 37 | 35.10% |
| MSFT261218C00390000 | 2024-04-23 1:54PM EDT | 2026-12-18 | 98.80 | 98.95 | 102.15 | 0.00 | - | 3 | 554 | 36.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00390000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 2.63 | 2.52 | 2.86 | -0.17 | -6.07% | 2,924 | 2,379 | 64.14% |
| MSFT240503P00390000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 3.83 | 3.80 | 3.95 | -0.19 | -4.73% | 2,977 | 1,876 | 41.48% |
| MSFT240510P00390000 | 2024-04-24 2:40PM EDT | 2024-05-10 | 4.95 | 4.70 | 4.90 | +0.05 | +1.02% | 44 | 3,137 | 35.25% |
| MSFT240517P00390000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 5.70 | 5.65 | 6.50 | -0.10 | -1.72% | 293 | 6,917 | 34.31% |
| MSFT240524P00390000 | 2024-04-24 3:26PM EDT | 2024-05-24 | 6.25 | 6.35 | 6.75 | -0.45 | -6.72% | 31 | 184 | 30.82% |
| MSFT240531P00390000 | 2024-04-24 2:52PM EDT | 2024-05-31 | 7.00 | 6.80 | 7.15 | -0.10 | -1.41% | 22 | 981 | 28.73% |
| MSFT240621P00390000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 8.88 | 8.75 | 8.95 | -0.07 | -0.78% | 267 | 3,359 | 26.22% |
| MSFT240719P00390000 | 2024-04-24 3:22PM EDT | 2024-07-19 | 10.70 | 10.65 | 10.80 | -0.15 | -1.38% | 124 | 2,354 | 24.20% |
| MSFT240816P00390000 | 2024-04-24 1:25PM EDT | 2024-08-16 | 13.52 | 13.40 | 13.60 | -0.38 | -2.73% | 17 | 1,567 | 24.42% |
| MSFT240920P00390000 | 2024-04-24 10:17AM EDT | 2024-09-20 | 15.30 | 15.40 | 15.55 | -0.55 | -3.47% | 2 | 1,341 | 23.40% |
| MSFT241018P00390000 | 2024-04-24 3:25PM EDT | 2024-10-18 | 16.83 | 16.65 | 18.05 | -0.70 | -3.99% | 142 | 364 | 23.84% |
| MSFT241115P00390000 | 2024-04-24 3:25PM EDT | 2024-11-15 | 19.27 | 19.05 | 19.55 | -0.77 | -3.84% | 157 | 205 | 23.47% |
| MSFT241220P00390000 | 2024-04-24 9:48AM EDT | 2024-12-20 | 20.00 | 20.70 | 21.15 | -1.27 | -5.97% | 2 | 490 | 22.99% |
| MSFT250117P00390000 | 2024-04-24 11:58AM EDT | 2025-01-17 | 22.63 | 21.80 | 22.30 | -0.07 | -0.31% | 2 | 3,532 | 22.63% |
| MSFT250321P00390000 | 2024-04-24 10:24AM EDT | 2025-03-21 | 24.86 | 24.75 | 25.35 | -1.03 | -3.98% | 2 | 372 | 22.45% |
| MSFT250620P00390000 | 2024-04-23 1:17PM EDT | 2025-06-20 | 29.80 | 27.65 | 29.25 | 0.00 | - | 1 | 624 | 22.23% |
| MSFT250919P00390000 | 2024-04-17 10:23AM EDT | 2025-09-19 | 31.35 | 31.25 | 32.95 | 0.00 | - | - | 10 | 22.18% |
| MSFT251219P00390000 | 2024-04-24 3:59PM EDT | 2025-12-19 | 34.55 | 34.15 | 35.90 | +0.05 | +0.14% | 173 | 284 | 21.92% |
| MSFT260116P00390000 | 2024-04-22 1:12PM EDT | 2026-01-16 | 39.29 | 34.75 | 35.60 | 0.00 | - | 1 | 682 | 21.28% |
| MSFT260618P00390000 | 2024-02-09 3:38PM EDT | 2026-06-18 | 37.75 | 39.35 | 42.95 | 0.00 | - | 2 | 10 | 22.32% |
| MSFT261218P00390000 | 2024-04-22 11:40AM EDT | 2026-12-18 | 47.72 | 42.75 | 45.55 | 0.00 | - | 2 | 129 | 21.13% |
© 2024 Yahoo. Todos los derechos reservados.