Mercados españoles cerrados en 17 mins
IBEX 35
10.958,30 -69,50 (-0,63%) Euro Stoxx 50
4.931,52 -58,36 (-1,17%) Dólar/Euro
1,0717 +0,0016 (+0,15%) Petróleo Brent
87,69 -0,33 (-0,37%) Oro
2.346,40 +8,00 (+0,34%) Bitcoin EUR
59.214,33 -1.537,64 (-2,53%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:13AM EDT. Mercado abierto.
Precio de ejercicio:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00425000 | 2024-04-25 10:57AM EDT | 2024-04-26 | 1.18 | 1.20 | 1.24 | -2.32 | -65.54% | 2,414 | 5,001 | 84.52% |
| MSFT240503C00425000 | 2024-04-25 10:56AM EDT | 2024-05-03 | 2.15 | 2.11 | 2.18 | -2.95 | -57.84% | 373 | 1,754 | 47.30% |
| MSFT240510C00425000 | 2024-04-25 10:50AM EDT | 2024-05-10 | 2.97 | 2.75 | 2.86 | -3.03 | -50.50% | 137 | 1,476 | 38.86% |
| MSFT240517C00425000 | 2024-04-25 10:57AM EDT | 2024-05-17 | 3.32 | 3.25 | 3.40 | -3.72 | -52.84% | 1,133 | 9,429 | 34.49% |
| MSFT240524C00425000 | 2024-04-25 10:55AM EDT | 2024-05-24 | 3.90 | 3.75 | 3.95 | -3.95 | -50.32% | 25 | 835 | 31.96% |
| MSFT240531C00425000 | 2024-04-25 10:53AM EDT | 2024-05-31 | 4.45 | 4.30 | 4.45 | -4.00 | -47.34% | 69 | 168 | 30.16% |
| MSFT240621C00425000 | 2024-04-25 10:57AM EDT | 2024-06-21 | 6.00 | 6.00 | 6.15 | -5.40 | -46.96% | 826 | 4,890 | 27.64% |
| MSFT240719C00425000 | 2024-04-25 10:43AM EDT | 2024-07-19 | 8.80 | 8.35 | 8.50 | -5.85 | -39.93% | 122 | 2,437 | 26.43% |
| MSFT240816C00425000 | 2024-04-25 10:22AM EDT | 2024-08-16 | 13.27 | 12.15 | 12.35 | -5.58 | -29.60% | 73 | 1,230 | 27.92% |
| MSFT240920C00425000 | 2024-04-25 10:27AM EDT | 2024-09-20 | 16.00 | 14.95 | 15.20 | -5.50 | -25.58% | 138 | 2,105 | 27.51% |
| MSFT241018C00425000 | 2024-04-25 10:04AM EDT | 2024-10-18 | 18.15 | 17.25 | 17.45 | -6.95 | -27.69% | 17 | 431 | 27.43% |
| MSFT241115C00425000 | 2024-04-25 10:54AM EDT | 2024-11-15 | 21.45 | 21.00 | 21.35 | -7.55 | -26.03% | 7 | 253 | 28.96% |
| MSFT241220C00425000 | 2024-04-25 10:47AM EDT | 2024-12-20 | 24.60 | 23.70 | 24.00 | -6.70 | -21.41% | 3 | 1,002 | 28.91% |
| MSFT250117C00425000 | 2024-04-25 10:22AM EDT | 2025-01-17 | 27.30 | 25.50 | 25.90 | -7.17 | -20.80% | 32 | 1,285 | 28.80% |
| MSFT250620C00425000 | 2024-04-24 12:03PM EDT | 2025-06-20 | 46.92 | 36.35 | 39.20 | 0.00 | - | 26 | 889 | 30.93% |
| MSFT251219C00425000 | 2024-04-23 9:40AM EDT | 2025-12-19 | 58.65 | 50.15 | 51.55 | 0.00 | - | 12 | 483 | 31.99% |
| MSFT260116C00425000 | 2024-04-25 10:41AM EDT | 2026-01-16 | 53.65 | 51.75 | 53.10 | -9.60 | -15.18% | 4 | 3,616 | 32.02% |
| MSFT260618C00425000 | 2024-04-25 10:29AM EDT | 2026-06-18 | 64.05 | 61.15 | 63.65 | -4.73 | -6.88% | 2 | 429 | 33.33% |
| MSFT261218C00425000 | 2024-04-24 3:57PM EDT | 2026-12-18 | 71.27 | 69.10 | 72.25 | -10.79 | -13.15% | 2 | 416 | 33.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00425000 | 2024-04-25 10:36AM EDT | 2024-04-26 | 32.50 | 34.80 | 35.20 | +13.70 | +72.87% | 78 | 2,733 | 102.83% |
| MSFT240503P00425000 | 2024-04-25 10:52AM EDT | 2024-05-03 | 35.20 | 35.35 | 36.45 | +15.17 | +75.74% | 16 | 291 | 54.24% |
| MSFT240510P00425000 | 2024-04-25 9:39AM EDT | 2024-05-10 | 36.80 | 35.10 | 36.30 | +15.66 | +74.08% | 1 | 122 | 42.47% |
| MSFT240517P00425000 | 2024-04-25 9:49AM EDT | 2024-05-17 | 37.65 | 36.50 | 37.35 | +15.50 | +69.98% | 6 | 4,344 | 39.13% |
| MSFT240524P00425000 | 2024-04-25 10:14AM EDT | 2024-05-24 | 35.23 | 36.45 | 38.15 | +13.23 | +60.14% | 2 | 61 | 36.60% |
| MSFT240531P00425000 | 2024-04-24 12:42PM EDT | 2024-05-31 | 24.20 | 36.30 | 37.60 | 0.00 | - | 2 | 83 | 31.52% |
| MSFT240621P00425000 | 2024-04-25 9:45AM EDT | 2024-06-21 | 38.80 | 37.75 | 38.35 | +13.95 | +56.14% | 28 | 2,121 | 26.74% |
| MSFT240719P00425000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 40.36 | 39.10 | 40.30 | +12.91 | +47.03% | 2 | 5,566 | 25.12% |
| MSFT240816P00425000 | 2024-04-25 10:27AM EDT | 2024-08-16 | 39.32 | 40.85 | 42.15 | +9.93 | +33.79% | 62 | 1,840 | 24.29% |
| MSFT240920P00425000 | 2024-04-23 3:21PM EDT | 2024-09-20 | 43.67 | 41.65 | 43.75 | +11.87 | +37.33% | 7 | 1,631 | 23.06% |
| MSFT241018P00425000 | 2024-04-25 10:04AM EDT | 2024-10-18 | 43.68 | 43.50 | 44.90 | +5.06 | +13.10% | 10 | 538 | 22.33% |
| MSFT241115P00425000 | 2024-04-24 1:22PM EDT | 2024-11-15 | 35.25 | 45.25 | 46.70 | 0.00 | - | 10 | 334 | 22.42% |
| MSFT241220P00425000 | 2024-04-24 12:06PM EDT | 2024-12-20 | 37.15 | 46.80 | 48.00 | 0.00 | - | 52 | 1,657 | 21.82% |
| MSFT250117P00425000 | 2024-04-25 9:59AM EDT | 2025-01-17 | 48.58 | 47.55 | 48.25 | +10.63 | +28.01% | 10 | 902 | 20.85% |
| MSFT250620P00425000 | 2024-04-22 3:34PM EDT | 2025-06-20 | 48.70 | 53.25 | 54.05 | 0.00 | - | 15 | 1,103 | 20.24% |
| MSFT251219P00425000 | 2024-04-19 10:16AM EDT | 2025-12-19 | 55.50 | 58.50 | 61.35 | 0.00 | - | 10 | 17 | 20.63% |
| MSFT260116P00425000 | 2024-04-22 11:09AM EDT | 2026-01-16 | 58.22 | 58.60 | 60.90 | 0.00 | - | 5 | 3,007 | 19.95% |
| MSFT260618P00425000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 55.45 | 62.70 | 64.45 | 0.00 | - | 5 | 51 | 19.47% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 65.25 | 65.30 | 68.35 | 0.00 | - | 10 | 64 | 19.08% |
© 2024 Yahoo. Todos los derechos reservados.