Mercados españoles abiertos en 1 hr 26 mins
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.618,26 -841,82 (-2,19%) Dólar/Euro
1,0712 +0,0011 (+0,11%) Petróleo Brent
88,19 +0,17 (+0,19%) Bitcoin EUR
59.871,82 -2.475,01 (-3,97%)
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:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00465000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 25.00% |
| MSFT240503C00465000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 0.29 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| MSFT240510C00465000 | 2024-04-24 3:07PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| MSFT240517C00465000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.73 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| MSFT240524C00465000 | 2024-04-24 3:05PM EDT | 2024-05-24 | 0.92 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MSFT240531C00465000 | 2024-04-24 1:39PM EDT | 2024-05-31 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240621C00465000 | 2024-04-24 3:36PM EDT | 2024-06-21 | 2.29 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 6.25% |
| MSFT240719C00465000 | 2024-04-24 1:43PM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MSFT240920C00465000 | 2024-04-24 10:37AM EDT | 2024-09-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT241018C00465000 | 2024-04-24 11:43AM EDT | 2024-10-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT241115C00465000 | 2024-04-23 12:55PM EDT | 2024-11-15 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250117C00465000 | 2024-04-24 3:24PM EDT | 2025-01-17 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620C00465000 | 2024-04-22 2:07PM EDT | 2025-06-20 | 28.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT251219C00465000 | 2024-04-03 11:01AM EDT | 2025-12-19 | 51.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116C00465000 | 2024-04-22 2:42PM EDT | 2026-01-16 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260618C00465000 | 2024-04-19 3:37PM EDT | 2026-06-18 | 51.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT261218C00465000 | 2024-04-22 10:50AM EDT | 2026-12-18 | 58.97 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00465000 | 2024-04-15 9:38AM EDT | 2024-05-03 | 40.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00465000 | 2024-04-15 9:39AM EDT | 2024-05-10 | 40.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240517P00465000 | 2024-04-18 11:07AM EDT | 2024-05-17 | 54.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 2024-05-24 | 59.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00465000 | 2024-04-22 2:33PM EDT | 2024-06-21 | 62.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719P00465000 | 2024-04-02 10:02AM EDT | 2024-07-19 | 48.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240920P00465000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 56.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018P00465000 | 2024-04-22 3:52PM EDT | 2024-10-18 | 66.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250117P00465000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 69.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 15.71% |
| MSFT260116P00465000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 71.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 2026-06-18 | 69.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 2026-12-18 | 75.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.