Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.364,36 -1.907,59 (-3,27%)
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:460.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00460000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 105 | 5,993 | 29.30% |
| MSFT240524C00460000 | 2024-05-10 12:15PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.07 | -0.01 | -12.50% | 3 | 299 | 22.95% |
| MSFT240531C00460000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 15 | 458 | 20.12% |
| MSFT240607C00460000 | 2024-05-10 3:35PM EDT | 2024-06-07 | 0.23 | 0.20 | 0.25 | +0.02 | +9.52% | 5 | 277 | 19.51% |
| MSFT240614C00460000 | 2024-05-10 11:01AM EDT | 2024-06-14 | 0.40 | 0.33 | 0.42 | +0.01 | +2.56% | 1 | 6 | 19.13% |
| MSFT240621C00460000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 0.59 | 0.57 | 0.64 | +0.03 | +5.36% | 61 | 8,803 | 18.98% |
| MSFT240719C00460000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 1.85 | 1.81 | 1.93 | +0.03 | +1.65% | 70 | 16,088 | 19.20% |
| MSFT240816C00460000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 5.05 | 4.90 | 5.15 | +0.34 | +7.22% | 29 | 1,958 | 22.38% |
| MSFT240920C00460000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 7.74 | 7.55 | 7.85 | +0.66 | +9.32% | 27 | 4,666 | 22.81% |
| MSFT241018C00460000 | 2024-05-10 1:59PM EDT | 2024-10-18 | 9.90 | 9.90 | 10.20 | -0.05 | -0.50% | 3 | 7,533 | 23.35% |
| MSFT241115C00460000 | 2024-05-09 2:29PM EDT | 2024-11-15 | 13.30 | 13.80 | 14.20 | 0.00 | - | 1 | 305 | 25.41% |
| MSFT241220C00460000 | 2024-05-09 2:30PM EDT | 2024-12-20 | 17.00 | 16.20 | 16.65 | +1.35 | +8.63% | 1 | 2,741 | 25.43% |
| MSFT250117C00460000 | 2024-05-10 2:25PM EDT | 2025-01-17 | 18.63 | 18.30 | 18.95 | +0.56 | +3.10% | 4 | 1,927 | 25.79% |
| MSFT250321C00460000 | 2024-05-10 2:56PM EDT | 2025-03-21 | 24.10 | 22.90 | 24.50 | +0.45 | +1.90% | 4 | 2,213 | 26.88% |
| MSFT250620C00460000 | 2024-05-10 2:31PM EDT | 2025-06-20 | 31.37 | 29.00 | 31.95 | +0.67 | +2.18% | 98 | 1,033 | 28.07% |
| MSFT250919C00460000 | 2024-05-10 10:19AM EDT | 2025-09-19 | 37.27 | 36.10 | 38.95 | +0.07 | +0.19% | 11 | 12 | 29.05% |
| MSFT251219C00460000 | 2024-05-10 12:47PM EDT | 2025-12-19 | 44.80 | 43.80 | 45.75 | +8.80 | +24.44% | 6 | 708 | 29.96% |
| MSFT260116C00460000 | 2024-05-01 10:44AM EDT | 2026-01-16 | 39.40 | 46.10 | 49.50 | 0.00 | - | 2 | 421 | 31.02% |
| MSFT260618C00460000 | 2024-05-06 3:57PM EDT | 2026-06-18 | 57.70 | 54.50 | 59.00 | 0.00 | - | 1 | 64 | 31.72% |
| MSFT261218C00460000 | 2024-05-08 11:03AM EDT | 2026-12-18 | 65.90 | 65.60 | 68.90 | 0.00 | - | 17 | 184 | 32.21% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00460000 | 2024-04-29 2:48PM EDT | 2024-05-17 | 59.00 | 44.90 | 46.80 | 0.00 | - | 520 | 0 | 57.12% |
| MSFT240524P00460000 | 2024-04-26 12:26PM EDT | 2024-05-24 | 51.20 | 44.75 | 46.95 | 0.00 | - | 4 | 0 | 41.41% |
| MSFT240621P00460000 | 2024-05-10 2:29PM EDT | 2024-06-21 | 45.95 | 45.10 | 46.60 | -2.40 | -4.96% | 1 | 25 | 22.51% |
| MSFT240719P00460000 | 2024-05-10 2:29PM EDT | 2024-07-19 | 46.10 | 45.30 | 46.60 | -5.14 | -10.03% | 2 | 80 | 17.45% |
| MSFT240816P00460000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 69.50 | 46.25 | 48.20 | 0.00 | - | 2 | 204 | 18.43% |
| MSFT240920P00460000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 53.20 | 46.00 | 49.75 | 0.00 | - | 2 | 17 | 18.28% |
| MSFT241018P00460000 | 2024-05-07 1:04PM EDT | 2024-10-18 | 51.06 | 46.20 | 48.95 | 0.00 | - | 2 | 108 | 15.51% |
| MSFT241115P00460000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 67.37 | 48.05 | 50.85 | 0.00 | - | 1 | 1 | 16.66% |
| MSFT241220P00460000 | 2024-05-06 12:50PM EDT | 2024-12-20 | 54.98 | 49.90 | 52.00 | 0.00 | - | 2 | 17 | 16.50% |
| MSFT250117P00460000 | 2024-05-07 1:35PM EDT | 2025-01-17 | 54.53 | 50.70 | 52.85 | 0.00 | - | 9 | 140 | 16.36% |
| MSFT250321P00460000 | 2024-05-06 12:57PM EDT | 2025-03-21 | 58.47 | 52.75 | 56.30 | 0.00 | - | 2 | 2 | 17.36% |
| MSFT250620P00460000 | 2024-05-06 1:03PM EDT | 2025-06-20 | 61.42 | 57.25 | 59.45 | 0.00 | - | 2 | 177 | 17.36% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 2025-12-19 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 22.62% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 68.19 | 63.40 | 66.35 | 0.00 | - | 12 | 102 | 17.59% |
| MSFT261218P00460000 | 2024-04-25 1:35PM EDT | 2026-12-18 | 84.34 | 71.00 | 74.30 | 0.00 | - | 5 | 31 | 17.26% |
© 2024 Yahoo. Todos los derechos reservados.