Mercados españoles cerrados
S&P 500
5.043,39 -28,24 (-0,56%) Nasdaq
15.578,17 -134,58 (-0,86%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0737 +0,0036 (+0,33%) Petróleo Brent
88,26 +0,24 (+0,27%) Bitcoin EUR
60.135,06 -439,41 (-0,73%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:45PM EDT. Mercado abierto.
Precio de ejercicio:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00405000 | 2024-04-25 1:29PM EDT | 2024-04-26 | 6.40 | 6.30 | 6.40 | -5.40 | -45.76% | 4,779 | 1,990 | 83.86% |
| MSFT240503C00405000 | 2024-04-25 1:28PM EDT | 2024-05-03 | 8.13 | 8.10 | 8.30 | -5.61 | -40.83% | 1,247 | 525 | 47.67% |
| MSFT240510C00405000 | 2024-04-25 1:29PM EDT | 2024-05-10 | 9.20 | 9.10 | 9.25 | -6.00 | -39.47% | 167 | 464 | 38.68% |
| MSFT240517C00405000 | 2024-04-25 1:28PM EDT | 2024-05-17 | 9.86 | 9.80 | 9.95 | -6.19 | -38.54% | 2,859 | 10,022 | 34.06% |
| MSFT240524C00405000 | 2024-04-25 12:28PM EDT | 2024-05-24 | 10.32 | 10.70 | 10.95 | -6.63 | -39.12% | 35 | 116 | 32.07% |
| MSFT240531C00405000 | 2024-04-25 1:00PM EDT | 2024-05-31 | 11.40 | 11.40 | 11.65 | -5.55 | -32.74% | 44 | 132 | 30.29% |
| MSFT240621C00405000 | 2024-04-25 1:29PM EDT | 2024-06-21 | 14.20 | 14.00 | 14.15 | -7.00 | -33.46% | 1,337 | 7,159 | 28.19% |
| MSFT240719C00405000 | 2024-04-25 12:41PM EDT | 2024-07-19 | 17.15 | 17.25 | 17.35 | -7.40 | -30.14% | 382 | 2,168 | 27.34% |
| MSFT240816C00405000 | 2024-04-25 12:49PM EDT | 2024-08-16 | 21.40 | 21.60 | 21.80 | -7.35 | -25.57% | 127 | 546 | 28.79% |
| MSFT240920C00405000 | 2024-04-25 12:50PM EDT | 2024-09-20 | 24.65 | 24.90 | 25.10 | -7.65 | -23.68% | 590 | 1,507 | 28.44% |
| MSFT241018C00405000 | 2024-04-25 12:09PM EDT | 2024-10-18 | 26.65 | 27.75 | 28.05 | -8.70 | -24.61% | 18 | 186 | 28.77% |
| MSFT241115C00405000 | 2024-04-25 1:01PM EDT | 2024-11-15 | 31.95 | 31.85 | 32.20 | -7.61 | -19.24% | 81 | 193 | 30.23% |
| MSFT241220C00405000 | 2024-04-25 1:16PM EDT | 2024-12-20 | 34.80 | 34.45 | 34.95 | -6.80 | -16.35% | 39 | 430 | 30.08% |
| MSFT250117C00405000 | 2024-04-25 12:53PM EDT | 2025-01-17 | 36.78 | 36.90 | 38.00 | -8.12 | -18.08% | 27 | 1,131 | 30.72% |
| MSFT250620C00405000 | 2024-04-25 12:03PM EDT | 2025-06-20 | 48.45 | 49.30 | 50.25 | -9.70 | -16.68% | 4 | 2,016 | 31.70% |
| MSFT251219C00405000 | 2024-04-24 11:51AM EDT | 2025-12-19 | 70.35 | 62.10 | 64.15 | 0.00 | - | 2 | 468 | 33.39% |
| MSFT260116C00405000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 62.82 | 64.05 | 64.60 | -10.21 | -13.98% | 491 | 2,766 | 32.86% |
| MSFT260618C00405000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 72.00 | 71.55 | 74.35 | -6.20 | -7.93% | 1 | 204 | 33.75% |
| MSFT261218C00405000 | 2024-04-25 12:29PM EDT | 2026-12-18 | 82.00 | 81.95 | 85.00 | -10.00 | -10.87% | 8 | 345 | 34.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00405000 | 2024-04-25 1:27PM EDT | 2024-04-26 | 15.94 | 15.70 | 15.85 | +8.74 | +121.39% | 1,346 | 3,053 | 94.47% |
| MSFT240503P00405000 | 2024-04-25 1:25PM EDT | 2024-05-03 | 17.35 | 17.05 | 17.30 | +8.72 | +101.04% | 106 | 859 | 50.33% |
| MSFT240510P00405000 | 2024-04-25 12:49PM EDT | 2024-05-10 | 18.12 | 17.65 | 17.90 | +8.35 | +85.47% | 93 | 570 | 39.99% |
| MSFT240517P00405000 | 2024-04-25 1:25PM EDT | 2024-05-17 | 18.93 | 18.50 | 18.75 | +8.32 | +78.42% | 629 | 3,236 | 35.54% |
| MSFT240524P00405000 | 2024-04-25 12:42PM EDT | 2024-05-24 | 19.85 | 19.15 | 19.50 | +8.00 | +67.51% | 48 | 121 | 32.79% |
| MSFT240531P00405000 | 2024-04-25 1:23PM EDT | 2024-05-31 | 19.77 | 19.60 | 20.05 | +7.52 | +61.39% | 37 | 92 | 30.63% |
| MSFT240621P00405000 | 2024-04-25 12:47PM EDT | 2024-06-21 | 21.57 | 21.10 | 21.40 | +7.47 | +52.98% | 441 | 14,316 | 26.64% |
| MSFT240719P00405000 | 2024-04-25 12:47PM EDT | 2024-07-19 | 23.25 | 22.80 | 23.00 | +6.99 | +42.99% | 885 | 2,437 | 23.98% |
| MSFT240816P00405000 | 2024-04-25 10:42AM EDT | 2024-08-16 | 27.00 | 25.80 | 26.05 | +7.95 | +41.73% | 45 | 1,172 | 24.29% |
| MSFT240920P00405000 | 2024-04-25 12:34PM EDT | 2024-09-20 | 28.15 | 27.55 | 27.85 | +6.85 | +32.16% | 297 | 10,567 | 23.04% |
| MSFT241018P00405000 | 2024-04-25 1:12PM EDT | 2024-10-18 | 28.70 | 28.85 | 29.20 | +6.07 | +26.82% | 98 | 2,029 | 22.36% |
| MSFT241115P00405000 | 2024-04-25 9:49AM EDT | 2024-11-15 | 34.69 | 31.20 | 31.65 | +9.51 | +37.77% | 80 | 1,067 | 22.85% |
| MSFT241220P00405000 | 2024-04-24 10:57AM EDT | 2024-12-20 | 26.64 | 32.80 | 33.15 | 0.00 | - | 2 | 540 | 22.29% |
| MSFT250117P00405000 | 2024-04-25 10:12AM EDT | 2025-01-17 | 35.60 | 33.80 | 34.20 | +6.88 | +23.96% | 16 | 1,276 | 21.87% |
| MSFT250620P00405000 | 2024-04-23 3:02PM EDT | 2025-06-20 | 35.90 | 40.30 | 41.60 | 0.00 | - | 1 | 201 | 21.78% |
| MSFT251219P00405000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 49.85 | 45.40 | 46.95 | +8.70 | +21.14% | 1 | 128 | 20.84% |
| MSFT260116P00405000 | 2024-04-25 9:57AM EDT | 2026-01-16 | 50.30 | 45.55 | 46.80 | +8.85 | +21.35% | 1 | 243 | 20.30% |
| MSFT260618P00405000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 53.61 | 50.90 | 52.25 | +5.51 | +11.46% | 10 | 23 | 20.58% |
| MSFT261218P00405000 | 2024-04-24 2:29PM EDT | 2026-12-18 | 49.55 | 53.45 | 56.85 | 0.00 | - | 2 | 73 | 20.33% |
© 2024 Yahoo. Todos los derechos reservados.