Mercados españoles cerrados en 7 hrs 27 min
IBEX 35
11.034,70 +6,90 (+0,06%) Euro Stoxx 50
4.972,59 -17,29 (-0,35%) Dólar/Euro
1,0723 +0,0022 (+0,20%) Petróleo Brent
88,33 +0,31 (+0,35%) Oro
2.337,90 -0,50 (-0,02%) Bitcoin EUR
59.734,36 -2.566,17 (-4,12%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00455000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.24 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 25.00% |
| MSFT240503C00455000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 0.57 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| MSFT240510C00455000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 0.98 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| MSFT240517C00455000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 6.25% |
| MSFT240524C00455000 | 2024-04-24 2:29PM EDT | 2024-05-24 | 1.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT240531C00455000 | 2024-04-24 3:11PM EDT | 2024-05-31 | 1.98 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT240621C00455000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 6.25% |
| MSFT240719C00455000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT240920C00455000 | 2024-04-24 12:13PM EDT | 2024-09-20 | 10.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT241018C00455000 | 2024-04-24 3:20PM EDT | 2024-10-18 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT241115C00455000 | 2024-04-24 11:58AM EDT | 2024-11-15 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT241220C00455000 | 2024-04-24 11:30AM EDT | 2024-12-20 | 19.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117C00455000 | 2024-04-24 3:19PM EDT | 2025-01-17 | 21.81 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| MSFT250620C00455000 | 2024-04-23 2:17PM EDT | 2025-06-20 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219C00455000 | 2024-04-22 12:54PM EDT | 2025-12-19 | 43.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 2026-01-16 | 44.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT261218C00455000 | 2024-04-18 11:49AM EDT | 2026-12-18 | 71.59 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 52.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MSFT240503P00455000 | 2024-04-24 3:43PM EDT | 2024-05-03 | 46.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00455000 | 2024-04-16 11:25AM EDT | 2024-05-10 | 39.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240517P00455000 | 2024-04-19 3:16PM EDT | 2024-05-17 | 56.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00455000 | 2024-04-15 9:30AM EDT | 2024-06-21 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00455000 | 2024-04-22 10:59AM EDT | 2024-07-19 | 59.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240920P00455000 | 2024-04-24 11:22AM EDT | 2024-09-20 | 51.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 2024-10-18 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115P00455000 | 2024-04-12 2:14PM EDT | 2024-11-15 | 46.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 2024-12-20 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 16.94% |
| MSFT250117P00455000 | 2024-04-08 11:26AM EDT | 2025-01-17 | 46.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 58.35 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 64.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 2026-01-16 | 59.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.