Mercados españoles cerrados en 8 hrs 1 min
IBEX 35
10.954,10 +63,90 (+0,59%) Euro Stoxx 50
4.971,83 +34,98 (+0,71%) Dólar/Euro
1,0670 +0,0014 (+0,13%) Petróleo Brent
87,20 +0,20 (+0,23%) Oro
2.319,30 -27,10 (-1,15%) Bitcoin EUR
62.226,07 +237,57 (+0,38%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00400000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3,484 | 0 | 0.00% |
| MSFT240503C00400000 | 2024-04-22 3:58PM EDT | 2024-05-03 | 11.40 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 0.00% |
| MSFT240510C00400000 | 2024-04-22 3:48PM EDT | 2024-05-10 | 13.45 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| MSFT240517C00400000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 14.08 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 0.00% |
| MSFT240524C00400000 | 2024-04-22 3:07PM EDT | 2024-05-24 | 15.60 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| MSFT240531C00400000 | 2024-04-22 3:32PM EDT | 2024-05-31 | 16.25 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| MSFT240621C00400000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 0.00% |
| MSFT240719C00400000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 22.87 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 0.00% |
| MSFT240816C00400000 | 2024-04-22 3:46PM EDT | 2024-08-16 | 27.40 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| MSFT240920C00400000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 30.55 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| MSFT241018C00400000 | 2024-04-22 3:00PM EDT | 2024-10-18 | 34.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT241115C00400000 | 2024-04-22 3:18PM EDT | 2024-11-15 | 38.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT241220C00400000 | 2024-04-22 3:28PM EDT | 2024-12-20 | 41.18 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT250117C00400000 | 2024-04-22 3:45PM EDT | 2025-01-17 | 43.51 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| MSFT250321C00400000 | 2024-04-22 3:24PM EDT | 2025-03-21 | 49.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT250620C00400000 | 2024-04-22 3:15PM EDT | 2025-06-20 | 57.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT250919C00400000 | 2024-04-22 9:44AM EDT | 2025-09-19 | 63.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00400000 | 2024-04-22 1:49PM EDT | 2025-12-19 | 69.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00400000 | 2024-04-22 3:18PM EDT | 2026-01-16 | 71.67 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSFT260618C00400000 | 2024-04-22 11:52AM EDT | 2026-06-18 | 79.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT261218C00400000 | 2024-04-22 3:39PM EDT | 2026-12-18 | 89.00 | 0.00 | 0.00 | 0.00 | - | 52 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00400000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 8.44 | 0.00 | 0.00 | 0.00 | - | 3,791 | 0 | 0.78% |
| MSFT240503P00400000 | 2024-04-22 3:58PM EDT | 2024-05-03 | 10.04 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 0.39% |
| MSFT240510P00400000 | 2024-04-22 3:50PM EDT | 2024-05-10 | 10.50 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.39% |
| MSFT240517P00400000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 12.15 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 0.20% |
| MSFT240524P00400000 | 2024-04-22 2:53PM EDT | 2024-05-24 | 12.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.20% |
| MSFT240531P00400000 | 2024-04-22 3:57PM EDT | 2024-05-31 | 13.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.20% |
| MSFT240621P00400000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 15.46 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 0.20% |
| MSFT240719P00400000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 17.38 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.20% |
| MSFT240816P00400000 | 2024-04-22 3:10PM EDT | 2024-08-16 | 20.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.10% |
| MSFT240920P00400000 | 2024-04-22 2:26PM EDT | 2024-09-20 | 21.65 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.10% |
| MSFT241018P00400000 | 2024-04-22 3:20PM EDT | 2024-10-18 | 23.70 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.10% |
| MSFT241115P00400000 | 2024-04-22 2:37PM EDT | 2024-11-15 | 25.65 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.10% |
| MSFT241220P00400000 | 2024-04-22 3:01PM EDT | 2024-12-20 | 27.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| MSFT250117P00400000 | 2024-04-22 2:17PM EDT | 2025-01-17 | 29.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.10% |
| MSFT250321P00400000 | 2024-04-22 3:51PM EDT | 2025-03-21 | 32.33 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.10% |
| MSFT250620P00400000 | 2024-04-22 12:43PM EDT | 2025-06-20 | 37.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.05% |
| MSFT250919P00400000 | 2024-04-18 12:41PM EDT | 2025-09-19 | 37.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| MSFT251219P00400000 | 2024-04-22 2:27PM EDT | 2025-12-19 | 41.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| MSFT260116P00400000 | 2024-04-22 1:28PM EDT | 2026-01-16 | 43.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.05% |
| MSFT260618P00400000 | 2024-04-19 10:36AM EDT | 2026-06-18 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| MSFT261218P00400000 | 2024-04-22 2:24PM EDT | 2026-12-18 | 50.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
© 2024 Yahoo. Todos los derechos reservados.