Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.655,85 +1.484,39 (+2,55%)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00420000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.51 | 2.49 | 2.62 | -1.49 | -37.25% | 4,919 | 3,794 | 42.81% |
| MSFT240503C00420000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 3.90 | 3.80 | 4.00 | -1.69 | -30.23% | 1,561 | 1,384 | 36.15% |
| MSFT240510C00420000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 5.03 | 4.80 | 5.05 | -1.72 | -25.48% | 171 | 410 | 32.90% |
| MSFT240517C00420000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 5.91 | 5.75 | 5.95 | -1.84 | -23.74% | 4,154 | 8,011 | 30.90% |
| MSFT240524C00420000 | 2024-04-19 3:36PM EDT | 2024-05-24 | 6.80 | 6.70 | 7.15 | -2.80 | -29.17% | 40 | 126 | 30.43% |
| MSFT240531C00420000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 7.56 | 7.40 | 7.80 | -2.16 | -22.22% | 184 | 114 | 29.13% |
| MSFT240621C00420000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 10.40 | 10.15 | 10.45 | -2.02 | -16.26% | 1,800 | 4,908 | 28.16% |
| MSFT240719C00420000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 13.40 | 13.30 | 13.65 | -2.35 | -14.92% | 635 | 3,719 | 27.69% |
| MSFT240816C00420000 | 2024-04-19 3:55PM EDT | 2024-08-16 | 17.85 | 17.55 | 17.90 | -2.45 | -12.07% | 508 | 1,188 | 29.05% |
| MSFT240920C00420000 | 2024-04-19 3:46PM EDT | 2024-09-20 | 20.70 | 20.85 | 21.30 | -3.33 | -13.86% | 236 | 1,109 | 28.89% |
| MSFT241018C00420000 | 2024-04-19 2:51PM EDT | 2024-10-18 | 24.10 | 23.60 | 24.05 | -2.75 | -10.24% | 14 | 316 | 29.05% |
| MSFT241115C00420000 | 2024-04-19 3:37PM EDT | 2024-11-15 | 28.28 | 27.60 | 28.20 | -3.32 | -10.51% | 17 | 378 | 30.51% |
| MSFT241220C00420000 | 2024-04-19 3:43PM EDT | 2024-12-20 | 30.30 | 30.40 | 31.05 | -3.31 | -9.85% | 39 | 2,130 | 30.44% |
| MSFT250117C00420000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 33.03 | 32.75 | 33.40 | -3.07 | -8.50% | 133 | 7,385 | 30.54% |
| MSFT250321C00420000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 37.55 | 37.80 | 39.10 | -5.05 | -11.85% | 22 | 394 | 31.26% |
| MSFT250620C00420000 | 2024-04-19 2:57PM EDT | 2025-06-20 | 45.65 | 45.10 | 47.30 | -4.07 | -8.19% | 9 | 754 | 32.49% |
| MSFT250919C00420000 | 2024-04-19 1:35PM EDT | 2025-09-19 | 52.88 | 52.10 | 53.65 | -5.87 | -9.99% | 3 | 9 | 32.85% |
| MSFT251219C00420000 | 2024-04-19 1:30PM EDT | 2025-12-19 | 59.59 | 56.85 | 59.70 | -3.81 | -6.01% | 18 | 1,021 | 33.25% |
| MSFT260116C00420000 | 2024-04-19 3:09PM EDT | 2026-01-16 | 60.75 | 59.15 | 61.55 | -6.71 | -9.95% | 8 | 2,107 | 33.39% |
| MSFT260618C00420000 | 2024-04-19 10:12AM EDT | 2026-06-18 | 71.65 | 67.95 | 72.00 | -3.66 | -4.86% | 40 | 473 | 34.48% |
| MSFT261218C00420000 | 2024-04-19 2:29PM EDT | 2026-12-18 | 79.37 | 77.65 | 81.50 | -4.13 | -4.95% | 55 | 655 | 34.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00420000 | 2024-04-19 3:51PM EDT | 2024-04-26 | 23.14 | 22.85 | 23.75 | +3.71 | +19.09% | 285 | 1,423 | 44.39% |
| MSFT240503P00420000 | 2024-04-19 2:34PM EDT | 2024-05-03 | 24.00 | 23.05 | 25.00 | +4.25 | +21.52% | 40 | 987 | 36.64% |
| MSFT240510P00420000 | 2024-04-19 10:40AM EDT | 2024-05-10 | 23.58 | 24.65 | 25.45 | +5.91 | +33.45% | 9 | 203 | 31.38% |
| MSFT240517P00420000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 25.40 | 25.35 | 27.60 | +3.94 | +18.36% | 886 | 8,390 | 32.92% |
| MSFT240524P00420000 | 2024-04-19 1:16PM EDT | 2024-05-24 | 26.13 | 24.90 | 27.35 | +3.08 | +13.36% | 7 | 76 | 28.87% |
| MSFT240531P00420000 | 2024-04-19 9:30AM EDT | 2024-05-31 | 23.30 | 25.80 | 27.85 | +0.65 | +2.87% | 3 | 53 | 27.41% |
| MSFT240621P00420000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 28.80 | 28.20 | 29.20 | +3.74 | +14.92% | 189 | 3,290 | 24.67% |
| MSFT240719P00420000 | 2024-04-19 3:40PM EDT | 2024-07-19 | 31.00 | 29.25 | 30.85 | +3.85 | +14.18% | 102 | 6,405 | 22.79% |
| MSFT240816P00420000 | 2024-04-19 2:29PM EDT | 2024-08-16 | 32.75 | 32.55 | 33.65 | +3.75 | +12.93% | 46 | 868 | 23.21% |
| MSFT240920P00420000 | 2024-04-19 12:32PM EDT | 2024-09-20 | 34.78 | 34.40 | 35.50 | +3.18 | +10.06% | 5 | 1,793 | 22.28% |
| MSFT241018P00420000 | 2024-04-18 3:15PM EDT | 2024-10-18 | 36.15 | 36.10 | 37.00 | +3.15 | +9.55% | 2 | 209 | 21.88% |
| MSFT241115P00420000 | 2024-04-19 12:33PM EDT | 2024-11-15 | 39.20 | 38.30 | 39.00 | +4.15 | +11.84% | 45 | 310 | 22.07% |
| MSFT241220P00420000 | 2024-04-19 3:46PM EDT | 2024-12-20 | 40.70 | 40.00 | 40.65 | +3.05 | +8.10% | 2 | 501 | 21.73% |
| MSFT250117P00420000 | 2024-04-19 12:18PM EDT | 2025-01-17 | 40.60 | 40.95 | 41.75 | +2.26 | +5.89% | 14 | 1,933 | 21.40% |
| MSFT250321P00420000 | 2024-04-19 3:33PM EDT | 2025-03-21 | 44.04 | 43.55 | 44.85 | +3.03 | +7.39% | 11 | 492 | 21.35% |
| MSFT250620P00420000 | 2024-04-18 2:10PM EDT | 2025-06-20 | 44.60 | 47.30 | 48.00 | 0.00 | - | 1 | 438 | 20.79% |
| MSFT251219P00420000 | 2024-04-15 1:18PM EDT | 2025-12-19 | 45.28 | 52.95 | 56.00 | 0.00 | - | 1 | 106 | 21.31% |
| MSFT260116P00420000 | 2024-04-15 2:00PM EDT | 2026-01-16 | 54.00 | 53.85 | 55.25 | +7.00 | +14.89% | 1 | 841 | 20.48% |
| MSFT260618P00420000 | 2024-03-26 12:42PM EDT | 2026-06-18 | 48.10 | 55.50 | 60.50 | 0.00 | - | 1 | 3 | 20.64% |
| MSFT261218P00420000 | 2024-04-19 1:09PM EDT | 2026-12-18 | 59.65 | 59.85 | 63.80 | +0.80 | +1.36% | 20 | 1,376 | 19.87% |
© 2024 Yahoo. Todos los derechos reservados.