Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0655 +0,0009 (+0,09%) Petróleo Brent
87,44 +0,33 (+0,38%) Oro
2.410,20 +12,20 (+0,51%) Bitcoin EUR
60.373,27 +1.274,64 (+2,16%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:28PM EDT. Mercado abierto.
Precio de ejercicio:430.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00430000 | 2024-04-19 2:00PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 533 | 15,827 | 50.00% |
| MSFT240426C00430000 | 2024-04-19 2:12PM EDT | 2024-04-26 | 1.30 | 1.26 | 1.33 | -0.67 | -34.01% | 1,823 | 4,065 | 39.87% |
| MSFT240503C00430000 | 2024-04-19 2:09PM EDT | 2024-05-03 | 2.32 | 2.25 | 2.43 | -0.83 | -26.35% | 746 | 957 | 35.16% |
| MSFT240510C00430000 | 2024-04-19 1:59PM EDT | 2024-05-10 | 3.20 | 3.05 | 3.15 | -0.80 | -20.00% | 110 | 2,049 | 31.84% |
| MSFT240517C00430000 | 2024-04-19 2:08PM EDT | 2024-05-17 | 3.90 | 3.85 | 3.95 | -1.03 | -20.89% | 5,042 | 6,133 | 30.26% |
| MSFT240524C00430000 | 2024-04-19 2:08PM EDT | 2024-05-24 | 4.80 | 4.70 | 4.90 | -1.70 | -26.15% | 44 | 178 | 29.69% |
| MSFT240531C00430000 | 2024-04-19 1:42PM EDT | 2024-05-31 | 5.07 | 5.25 | 5.50 | -1.58 | -23.76% | 221 | 129 | 28.57% |
| MSFT240621C00430000 | 2024-04-19 2:01PM EDT | 2024-06-21 | 7.65 | 7.55 | 7.65 | -1.23 | -13.85% | 225 | 6,110 | 27.32% |
| MSFT240719C00430000 | 2024-04-19 2:01PM EDT | 2024-07-19 | 10.42 | 10.55 | 10.70 | -1.56 | -13.02% | 108 | 2,108 | 27.12% |
| MSFT240816C00430000 | 2024-04-19 1:56PM EDT | 2024-08-16 | 14.72 | 14.50 | 14.75 | -1.58 | -9.69% | 81 | 1,205 | 28.55% |
| MSFT240920C00430000 | 2024-04-19 12:29PM EDT | 2024-09-20 | 17.00 | 17.75 | 18.10 | -2.60 | -13.27% | 49 | 1,243 | 28.51% |
| MSFT241018C00430000 | 2024-04-19 11:10AM EDT | 2024-10-18 | 21.00 | 20.30 | 20.50 | -1.55 | -6.87% | 13 | 367 | 28.45% |
| MSFT241115C00430000 | 2024-04-19 2:04PM EDT | 2024-11-15 | 24.32 | 24.30 | 24.60 | -2.03 | -7.70% | 155 | 367 | 29.96% |
| MSFT241220C00430000 | 2024-04-19 1:56PM EDT | 2024-12-20 | 27.00 | 27.10 | 27.45 | -2.07 | -7.12% | 21 | 1,847 | 29.95% |
| MSFT250117C00430000 | 2024-04-19 12:10PM EDT | 2025-01-17 | 29.15 | 29.35 | 29.65 | -2.60 | -8.19% | 57 | 2,410 | 29.99% |
| MSFT250321C00430000 | 2024-04-19 10:46AM EDT | 2025-03-21 | 36.05 | 34.85 | 36.95 | -1.45 | -3.87% | 11 | 206 | 31.83% |
| MSFT250620C00430000 | 2024-04-19 12:34PM EDT | 2025-06-20 | 41.33 | 42.35 | 42.80 | -3.32 | -7.44% | 12 | 1,215 | 31.63% |
| MSFT250919C00430000 | 2024-04-12 9:55AM EDT | 2025-09-19 | 62.56 | 48.60 | 50.20 | 0.00 | - | 1 | 6 | 32.61% |
| MSFT251219C00430000 | 2024-04-18 2:42PM EDT | 2025-12-19 | 56.14 | 54.50 | 55.70 | -2.76 | -4.69% | 1 | 486 | 32.74% |
| MSFT260116C00430000 | 2024-04-18 3:10PM EDT | 2026-01-16 | 60.40 | 56.85 | 58.15 | 0.00 | - | 89 | 3,141 | 33.18% |
| MSFT260618C00430000 | 2024-04-18 2:27PM EDT | 2026-06-18 | 65.80 | 64.70 | 67.80 | -4.72 | -6.69% | 1 | 28 | 33.92% |
| MSFT261218C00430000 | 2024-04-18 10:08AM EDT | 2026-12-18 | 80.00 | 74.10 | 76.70 | 0.00 | - | 6 | 514 | 34.00% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00430000 | 2024-04-19 9:39AM EDT | 2024-04-19 | 26.71 | 27.85 | 29.25 | +1.03 | +4.01% | 1 | 1,208 | 0.00% |
| MSFT240426P00430000 | 2024-04-19 1:30PM EDT | 2024-04-26 | 31.60 | 29.40 | 30.45 | +4.93 | +18.49% | 42 | 632 | 33.40% |
| MSFT240503P00430000 | 2024-04-18 3:50PM EDT | 2024-05-03 | 28.90 | 30.70 | 31.20 | +1.69 | +6.21% | 10 | 223 | 29.69% |
| MSFT240510P00430000 | 2024-04-19 11:07AM EDT | 2024-05-10 | 30.50 | 31.30 | 31.80 | +3.45 | +12.75% | 1 | 84 | 27.31% |
| MSFT240517P00430000 | 2024-04-19 11:23AM EDT | 2024-05-17 | 32.37 | 32.15 | 32.60 | +3.27 | +11.24% | 20 | 3,193 | 26.65% |
| MSFT240524P00430000 | 2024-04-17 11:16AM EDT | 2024-05-24 | 22.79 | 31.95 | 33.40 | 0.00 | - | 2 | 13 | 26.25% |
| MSFT240531P00430000 | 2024-04-16 11:04AM EDT | 2024-05-31 | 22.71 | 33.00 | 33.55 | 0.00 | - | 3 | 8 | 24.41% |
| MSFT240621P00430000 | 2024-04-19 12:36PM EDT | 2024-06-21 | 36.24 | 34.45 | 34.90 | +8.74 | +31.78% | 2 | 5,747 | 22.71% |
| MSFT240719P00430000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 35.25 | 35.80 | 36.45 | +6.82 | +23.99% | 2 | 2,884 | 21.34% |
| MSFT240816P00430000 | 2024-04-19 11:18AM EDT | 2024-08-16 | 37.45 | 37.95 | 38.90 | +5.95 | +18.89% | 10 | 509 | 21.83% |
| MSFT240920P00430000 | 2024-04-19 1:53PM EDT | 2024-09-20 | 39.60 | 39.95 | 40.40 | +4.70 | +13.47% | 31 | 1,400 | 20.83% |
| MSFT241018P00430000 | 2024-04-18 1:29PM EDT | 2024-10-18 | 37.69 | 40.55 | 41.95 | 0.00 | - | 7 | 108 | 20.68% |
| MSFT241115P00430000 | 2024-04-18 10:36AM EDT | 2024-11-15 | 39.28 | 43.00 | 43.95 | 0.00 | - | 52 | 250 | 21.04% |
| MSFT241220P00430000 | 2024-04-19 10:17AM EDT | 2024-12-20 | 44.52 | 44.80 | 45.65 | +4.85 | +12.23% | 1 | 1,746 | 20.87% |
| MSFT250117P00430000 | 2024-04-19 12:10PM EDT | 2025-01-17 | 46.30 | 44.50 | 46.60 | +2.70 | +6.19% | 200 | 788 | 20.50% |
| MSFT250321P00430000 | 2024-04-19 12:07PM EDT | 2025-03-21 | 49.27 | 48.40 | 49.15 | +5.27 | +11.98% | 2 | 1,368 | 20.22% |
| MSFT250620P00430000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 50.20 | 51.30 | 52.80 | 0.00 | - | 39 | 113 | 20.12% |
| MSFT250919P00430000 | 2024-04-19 12:32PM EDT | 2025-09-19 | 56.70 | 54.90 | 55.85 | +7.85 | +16.07% | 15 | 17 | 19.91% |
| MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 2025-12-19 | 51.25 | 57.30 | 58.60 | 0.00 | - | 2 | 69 | 19.72% |
| MSFT260116P00430000 | 2024-04-02 10:47AM EDT | 2026-01-16 | 49.02 | 57.40 | 59.00 | 0.00 | - | 50 | 260 | 19.48% |
| MSFT260618P00430000 | 2024-03-08 3:34PM EDT | 2026-06-18 | 59.60 | 50.40 | 52.50 | 0.00 | - | 2 | 2 | 14.68% |
| MSFT261218P00430000 | 2024-04-18 12:49PM EDT | 2026-12-18 | 63.20 | 64.15 | 66.60 | 0.00 | - | 1 | 78 | 18.71% |
© 2024 Yahoo. Todos los derechos reservados.