Mercados españoles cerrados en 5 hrs 30 min
IBEX 35
11.053,00 +25,20 (+0,23%) Euro Stoxx 50
4.967,66 -22,22 (-0,45%) Dólar/Euro
1,0731 +0,0030 (+0,28%) Petróleo Brent
87,90 -0,12 (-0,14%) Oro
2.338,30 -0,10 (-0,00%) Bitcoin EUR
59.623,58 -2.254,28 (-3,64%)
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:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00415000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,906 | 0 | 6.25% |
| MSFT240503C00415000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1,730 | 0 | 3.13% |
| MSFT240510C00415000 | 2024-04-24 3:38PM EDT | 2024-05-10 | 9.60 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 1.56% |
| MSFT240517C00415000 | 2024-04-24 3:46PM EDT | 2024-05-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 1.56% |
| MSFT240524C00415000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 12.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| MSFT240531C00415000 | 2024-04-24 3:47PM EDT | 2024-05-31 | 12.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| MSFT240621C00415000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 15.60 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 0.78% |
| MSFT240719C00415000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 19.45 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.78% |
| MSFT240816C00415000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 23.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MSFT240920C00415000 | 2024-04-24 10:56AM EDT | 2024-09-20 | 26.85 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.39% |
| MSFT241018C00415000 | 2024-04-24 2:36PM EDT | 2024-10-18 | 29.77 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
| MSFT241115C00415000 | 2024-04-24 10:14AM EDT | 2024-11-15 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT241220C00415000 | 2024-04-24 1:49PM EDT | 2024-12-20 | 37.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MSFT250117C00415000 | 2024-04-24 3:42PM EDT | 2025-01-17 | 39.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| MSFT250620C00415000 | 2024-04-24 9:37AM EDT | 2025-06-20 | 53.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT251219C00415000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 65.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MSFT260116C00415000 | 2024-04-24 3:13PM EDT | 2026-01-16 | 67.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.20% |
| MSFT260618C00415000 | 2024-04-18 1:53PM EDT | 2026-06-18 | 77.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MSFT261218C00415000 | 2024-04-22 1:31PM EDT | 2026-12-18 | 81.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00415000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 12.10 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| MSFT240503P00415000 | 2024-04-24 3:06PM EDT | 2024-05-03 | 14.45 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| MSFT240510P00415000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 14.62 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT240517P00415000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 15.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240524P00415000 | 2024-04-22 3:04PM EDT | 2024-05-24 | 20.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240531P00415000 | 2024-04-23 3:06PM EDT | 2024-05-31 | 17.68 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT240621P00415000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 18.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240719P00415000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 20.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSFT240816P00415000 | 2024-04-24 3:50PM EDT | 2024-08-16 | 23.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT240920P00415000 | 2024-04-24 12:23PM EDT | 2024-09-20 | 26.65 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MSFT241018P00415000 | 2024-04-23 2:23PM EDT | 2024-10-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115P00415000 | 2024-04-23 2:45PM EDT | 2024-11-15 | 30.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT241220P00415000 | 2024-04-24 9:50AM EDT | 2024-12-20 | 30.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00415000 | 2024-04-24 9:46AM EDT | 2025-01-17 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00415000 | 2024-04-12 2:19PM EDT | 2025-06-20 | 35.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00415000 | 2024-04-16 9:46AM EDT | 2025-12-19 | 44.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00415000 | 2024-04-18 2:04PM EDT | 2026-01-16 | 48.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT260618P00415000 | 2024-04-17 3:25PM EDT | 2026-06-18 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00415000 | 2024-04-23 3:45PM EDT | 2026-12-18 | 54.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.