Mercados españoles cerrados
S&P 500
5.182,83 -4,87 (-0,09%) Nasdaq
16.286,79 -45,76 (-0,28%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0760 +0,0001 (+0,01%) Petróleo Brent
83,73 +0,57 (+0,69%) Bitcoin EUR
57.935,76 -1.351,29 (-2,28%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:56AM EDT. Mercado abierto.
Precio de ejercicio:435.00
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00435000 | 2024-05-08 11:06AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 56 | 1,325 | 24.61% |
| MSFT240517C00435000 | 2024-05-08 11:31AM EDT | 2024-05-17 | 0.30 | 0.28 | 0.31 | +0.07 | +30.43% | 584 | 18,081 | 20.53% |
| MSFT240524C00435000 | 2024-05-08 11:38AM EDT | 2024-05-24 | 1.00 | 0.94 | 1.01 | +0.20 | +25.00% | 59 | 903 | 20.92% |
| MSFT240531C00435000 | 2024-05-08 11:19AM EDT | 2024-05-31 | 1.42 | 1.40 | 1.48 | +0.25 | +21.37% | 42 | 1,927 | 19.74% |
| MSFT240607C00435000 | 2024-05-08 11:31AM EDT | 2024-06-07 | 2.21 | 2.09 | 2.20 | +0.37 | +20.11% | 9 | 590 | 19.84% |
| MSFT240614C00435000 | 2024-05-08 11:19AM EDT | 2024-06-14 | 2.95 | 2.93 | 3.10 | +0.31 | +11.74% | 19 | 193 | 20.40% |
| MSFT240621C00435000 | 2024-05-08 11:28AM EDT | 2024-06-21 | 3.73 | 3.65 | 3.70 | +0.53 | +16.56% | 33 | 12,098 | 20.15% |
| MSFT240719C00435000 | 2024-05-08 11:21AM EDT | 2024-07-19 | 6.75 | 6.75 | 6.95 | +0.40 | +6.30% | 17 | 3,019 | 21.23% |
| MSFT240816C00435000 | 2024-05-08 10:13AM EDT | 2024-08-16 | 11.55 | 11.60 | 11.80 | +0.30 | +2.67% | 26 | 1,795 | 24.26% |
| MSFT240920C00435000 | 2024-05-08 11:08AM EDT | 2024-09-20 | 15.23 | 15.15 | 15.35 | +0.48 | +3.25% | 2 | 1,526 | 24.65% |
| MSFT241018C00435000 | 2024-05-08 10:48AM EDT | 2024-10-18 | 18.10 | 18.05 | 18.25 | +0.75 | +4.32% | 26 | 222 | 25.18% |
| MSFT241115C00435000 | 2024-05-08 9:44AM EDT | 2024-11-15 | 21.25 | 22.70 | 22.95 | -1.35 | -5.97% | 2 | 196 | 27.30% |
| MSFT241220C00435000 | 2024-05-07 3:04PM EDT | 2024-12-20 | 25.39 | 25.45 | 25.80 | +0.35 | +1.40% | 1 | 589 | 27.34% |
| MSFT250117C00435000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 26.63 | 27.95 | 28.20 | -0.18 | -0.67% | 19 | 6,723 | 27.56% |
| MSFT250620C00435000 | 2024-05-07 9:55AM EDT | 2025-06-20 | 41.50 | 39.95 | 41.90 | 0.00 | - | 1 | 994 | 29.66% |
| MSFT251219C00435000 | 2024-05-01 10:22AM EDT | 2025-12-19 | 46.85 | 53.85 | 55.40 | 0.00 | - | 2 | 144 | 31.14% |
| MSFT260116C00435000 | 2024-05-07 2:48PM EDT | 2026-01-16 | 56.30 | 56.60 | 57.35 | 0.00 | - | 1 | 279 | 31.34% |
| MSFT260618C00435000 | 2024-05-02 9:42AM EDT | 2026-06-18 | 59.24 | 65.95 | 67.45 | 0.00 | - | 1 | 15 | 32.31% |
| MSFT261218C00435000 | 2024-05-02 1:54PM EDT | 2026-12-18 | 68.77 | 75.95 | 77.45 | 0.00 | - | 1 | 78 | 32.85% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 34.94 | 23.00 | 23.40 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240517P00435000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 28.75 | 23.40 | 24.40 | 0.00 | - | 8 | 4,503 | 26.59% |
| MSFT240524P00435000 | 2024-05-07 10:29AM EDT | 2024-05-24 | 24.00 | 23.65 | 24.35 | 0.00 | - | 2 | 98 | 20.09% |
| MSFT240531P00435000 | 2024-05-03 12:14PM EDT | 2024-05-31 | 29.80 | 24.00 | 24.55 | 0.00 | - | 2 | 4 | 17.91% |
| MSFT240621P00435000 | 2024-05-03 12:21PM EDT | 2024-06-21 | 30.52 | 25.15 | 25.75 | 0.00 | - | 3 | 481 | 16.67% |
| MSFT240719P00435000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 39.21 | 26.70 | 27.20 | 0.00 | - | 5 | 278 | 15.87% |
| MSFT240816P00435000 | 2024-04-30 10:53AM EDT | 2024-08-16 | 40.20 | 29.85 | 30.55 | 0.00 | - | 1 | 341 | 18.23% |
| MSFT240920P00435000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 42.65 | 31.75 | 32.25 | 0.00 | - | 1 | 1,031 | 17.63% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 46.70 | 33.10 | 33.95 | 0.00 | - | 36 | 117 | 17.75% |
| MSFT241115P00435000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 39.50 | 35.90 | 36.70 | 0.00 | - | 17 | 161 | 18.88% |
| MSFT241220P00435000 | 2024-05-06 9:44AM EDT | 2024-12-20 | 39.40 | 37.50 | 38.00 | 0.00 | - | 27 | 184 | 18.43% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 2025-01-17 | 39.05 | 38.50 | 39.00 | 0.00 | - | 37 | 379 | 18.15% |
| MSFT250620P00435000 | 2024-05-06 2:01PM EDT | 2025-06-20 | 45.75 | 45.30 | 46.40 | 0.00 | - | 87 | 158 | 18.71% |
| MSFT251219P00435000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 66.55 | 51.10 | 52.55 | 0.00 | - | 1 | 39 | 18.55% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 61.00 | 52.25 | 53.65 | 0.00 | - | 2 | 57 | 18.65% |
| MSFT260618P00435000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 59.65 | 56.50 | 58.25 | 0.00 | - | 5 | 132 | 18.63% |
| MSFT261218P00435000 | 2024-03-28 12:15PM EDT | 2026-12-18 | 59.50 | 62.30 | 66.50 | 0.00 | - | 1 | 25 | 19.87% |
© 2024 Yahoo. Todos los derechos reservados.