Mercados españoles cerrados en 7 hrs 44 min
IBEX 35
11.073,20 +89,50 (+0,81%) Euro Stoxx 50
4.963,93 +24,92 (+0,50%) Dólar/Euro
1,0731 -0,0002 (-0,02%) Petróleo Brent
89,45 +0,44 (+0,49%) Oro
2.356,10 +13,60 (+0,58%) Bitcoin EUR
59.976,64 +389,88 (+0,65%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00450000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8,871 | 0 | 50.00% |
| MSFT240503C00450000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,979 | 0 | 12.50% |
| MSFT240510C00450000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 1.39 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 12.50% |
| MSFT240517C00450000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2,138 | 0 | 12.50% |
| MSFT240524C00450000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 2.13 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| MSFT240531C00450000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 2.45 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 6.25% |
| MSFT240621C00450000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,388 | 0 | 6.25% |
| MSFT240719C00450000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1,228 | 0 | 6.25% |
| MSFT240816C00450000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 8.37 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 3.13% |
| MSFT240920C00450000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 917 | 0 | 3.13% |
| MSFT241018C00450000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| MSFT241115C00450000 | 2024-04-25 3:57PM EDT | 2024-11-15 | 16.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MSFT241220C00450000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 18.57 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| MSFT250117C00450000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 20.36 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 3.13% |
| MSFT250321C00450000 | 2024-04-25 3:28PM EDT | 2025-03-21 | 25.43 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| MSFT250620C00450000 | 2024-04-25 3:54PM EDT | 2025-06-20 | 32.57 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| MSFT250919C00450000 | 2024-04-25 3:54PM EDT | 2025-09-19 | 38.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MSFT251219C00450000 | 2024-04-25 9:55AM EDT | 2025-12-19 | 41.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260116C00450000 | 2024-04-25 2:59PM EDT | 2026-01-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT260618C00450000 | 2024-04-25 2:52PM EDT | 2026-06-18 | 54.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSFT261218C00450000 | 2024-04-25 3:54PM EDT | 2026-12-18 | 65.67 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 2024-04-26 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503P00450000 | 2024-04-25 1:04PM EDT | 2024-05-03 | 54.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 2024-05-10 | 50.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240517P00450000 | 2024-04-25 3:45PM EDT | 2024-05-17 | 52.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240524P00450000 | 2024-04-16 11:17AM EDT | 2024-05-24 | 36.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240531P00450000 | 2024-04-17 3:44PM EDT | 2024-05-31 | 39.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00450000 | 2024-04-25 3:28PM EDT | 2024-06-21 | 52.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00450000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 54.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT240816P00450000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 60.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920P00450000 | 2024-04-25 1:21PM EDT | 2024-09-20 | 58.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT241018P00450000 | 2024-04-25 2:23PM EDT | 2024-10-18 | 56.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 2024-11-15 | 47.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220P00450000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 59.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00450000 | 2024-04-25 10:14AM EDT | 2025-01-17 | 63.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00450000 | 2024-04-11 11:41AM EDT | 2025-03-21 | 46.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00450000 | 2024-04-17 10:27AM EDT | 2025-06-20 | 55.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00450000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00450000 | 2024-04-15 12:48PM EDT | 2026-01-16 | 59.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT260618P00450000 | 2024-02-08 4:16PM EDT | 2026-06-18 | 66.00 | 68.00 | 71.35 | 0.00 | - | 51 | 56 | 16.58% |
| MSFT261218P00450000 | 2024-04-22 12:17PM EDT | 2026-12-18 | 76.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.