Mercados españoles cerrados en 5 hrs 43 min
IBEX 35
10.666,80 -98,20 (-0,91%) Euro Stoxx 50
4.907,13 -29,44 (-0,60%) Dólar/Euro
1,0663 +0,0017 (+0,16%) Petróleo Brent
87,47 +0,36 (+0,41%) Oro
2.395,80 -2,20 (-0,09%) Bitcoin EUR
60.772,19 +3.117,62 (+5,41%)
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:395.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00395000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| MSFT240426C00395000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 15.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MSFT240503C00395000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 17.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240510C00395000 | 2024-04-17 1:11PM EDT | 2024-05-10 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00395000 | 2024-04-18 3:35PM EDT | 2024-05-17 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1,019 | 0 | 0.00% |
| MSFT240524C00395000 | 2024-04-18 1:52PM EDT | 2024-05-24 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621C00395000 | 2024-04-18 2:37PM EDT | 2024-06-21 | 25.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719C00395000 | 2024-04-18 3:13PM EDT | 2024-07-19 | 29.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240816C00395000 | 2024-04-18 10:06AM EDT | 2024-08-16 | 35.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240920C00395000 | 2024-04-18 10:58AM EDT | 2024-09-20 | 40.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00395000 | 2024-04-18 11:19AM EDT | 2024-10-18 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00395000 | 2024-04-18 10:25AM EDT | 2024-11-15 | 46.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00395000 | 2024-04-11 2:01PM EDT | 2024-12-20 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00395000 | 2024-04-18 12:46PM EDT | 2025-01-17 | 51.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00395000 | 2024-04-04 11:36AM EDT | 2025-06-20 | 76.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00395000 | 2024-04-17 2:32PM EDT | 2025-12-19 | 81.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00395000 | 2024-04-18 12:14PM EDT | 2026-01-16 | 80.38 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT260618C00395000 | 2024-04-15 3:09PM EDT | 2026-06-18 | 92.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00395000 | 2024-04-18 2:12PM EDT | 2026-12-18 | 95.91 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00395000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 12.50% |
| MSFT240426P00395000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1,810 | 0 | 3.13% |
| MSFT240503P00395000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 7.37 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| MSFT240510P00395000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 8.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MSFT240517P00395000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 9.47 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 1.56% |
| MSFT240524P00395000 | 2024-04-18 3:10PM EDT | 2024-05-24 | 9.82 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| MSFT240531P00395000 | 2024-04-18 3:08PM EDT | 2024-05-31 | 10.36 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| MSFT240621P00395000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 12.42 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 1.56% |
| MSFT240719P00395000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| MSFT240816P00395000 | 2024-04-18 2:12PM EDT | 2024-08-16 | 17.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MSFT240920P00395000 | 2024-04-18 2:33PM EDT | 2024-09-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT241018P00395000 | 2024-04-18 2:58PM EDT | 2024-10-18 | 21.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MSFT241115P00395000 | 2024-04-18 1:58PM EDT | 2024-11-15 | 23.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT241220P00395000 | 2024-04-18 1:34PM EDT | 2024-12-20 | 24.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MSFT250117P00395000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 26.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| MSFT250620P00395000 | 2024-04-17 10:28AM EDT | 2025-06-20 | 29.65 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.39% |
| MSFT251219P00395000 | 2024-04-17 10:24AM EDT | 2025-12-19 | 36.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MSFT260116P00395000 | 2024-04-17 10:25AM EDT | 2026-01-16 | 36.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| MSFT261218P00395000 | 2024-04-18 2:58PM EDT | 2026-12-18 | 48.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.