Mercados españoles cerrados en 3 hrs 10 min
IBEX 35
10.704,80 -60,20 (-0,56%) Euro Stoxx 50
4.918,56 -18,01 (-0,36%) Dólar/Euro
1,0660 +0,0014 (+0,13%) Petróleo Brent
86,48 -0,63 (-0,72%) Oro
2.391,90 -6,10 (-0,25%) Bitcoin EUR
61.266,43 +2.671,07 (+4,56%)
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:470.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00470000 | 2024-04-17 2:25PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,274 | 50.00% |
| MSFT240426C00470000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 90 | 1,223 | 25.00% |
| MSFT240503C00470000 | 2024-04-18 3:55PM EDT | 2024-05-03 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 1,008 | 12.50% |
| MSFT240510C00470000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 1,140 | 12.50% |
| MSFT240517C00470000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,488 | 5,068 | 12.50% |
| MSFT240524C00470000 | 2024-04-18 2:59PM EDT | 2024-05-24 | 0.79 | 0.00 | 0.00 | 0.00 | - | 74 | 174 | 12.50% |
| MSFT240531C00470000 | 2024-04-18 2:37PM EDT | 2024-05-31 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| MSFT240621C00470000 | 2024-04-18 3:43PM EDT | 2024-06-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 164 | 5,502 | 6.25% |
| MSFT240719C00470000 | 2024-04-18 3:49PM EDT | 2024-07-19 | 3.23 | 0.00 | 0.00 | 0.00 | - | 77 | 2,300 | 6.25% |
| MSFT240816C00470000 | 2024-04-18 3:46PM EDT | 2024-08-16 | 5.78 | 0.00 | 0.00 | 0.00 | - | 27 | 993 | 6.25% |
| MSFT240920C00470000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 45 | 2,009 | 6.25% |
| MSFT241018C00470000 | 2024-04-18 3:44PM EDT | 2024-10-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 105 | 343 | 3.13% |
| MSFT241115C00470000 | 2024-04-18 2:19PM EDT | 2024-11-15 | 13.79 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 3.13% |
| MSFT241220C00470000 | 2024-04-18 10:30AM EDT | 2024-12-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 16 | 1,755 | 3.13% |
| MSFT250117C00470000 | 2024-04-18 12:22PM EDT | 2025-01-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,656 | 3.13% |
| MSFT250321C00470000 | 2024-04-17 3:41PM EDT | 2025-03-21 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 3.13% |
| MSFT250620C00470000 | 2024-04-18 3:43PM EDT | 2025-06-20 | 29.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,140 | 3.13% |
| MSFT250919C00470000 | 2024-04-18 3:17PM EDT | 2025-09-19 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| MSFT251219C00470000 | 2024-04-11 2:00PM EDT | 2025-12-19 | 52.10 | 0.00 | 0.00 | 0.00 | - | 4 | 406 | 3.13% |
| MSFT260116C00470000 | 2024-04-18 1:23PM EDT | 2026-01-16 | 44.57 | 0.00 | 0.00 | 0.00 | - | 4 | 1,447 | 3.13% |
| MSFT260618C00470000 | 2024-03-22 3:32PM EDT | 2026-06-18 | 63.97 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 1.56% |
| MSFT261218C00470000 | 2024-04-12 2:40PM EDT | 2026-12-18 | 71.21 | 0.00 | 0.00 | 0.00 | - | 3 | 1,206 | 1.56% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00470000 | 2024-04-16 2:07PM EDT | 2024-04-19 | 52.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503P00470000 | 2024-04-09 10:52AM EDT | 2024-05-03 | 47.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00470000 | 2024-04-15 9:51AM EDT | 2024-05-10 | 44.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240517P00470000 | 2024-04-16 1:14PM EDT | 2024-05-17 | 53.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00470000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| MSFT240719P00470000 | 2024-04-18 9:39AM EDT | 2024-07-19 | 63.05 | 0.00 | 0.00 | 0.00 | - | 14 | 96 | 0.00% |
| MSFT240816P00470000 | 2024-04-18 9:33AM EDT | 2024-08-16 | 62.38 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 2024-09-20 | 52.35 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| MSFT241018P00470000 | 2024-03-08 4:52PM EDT | 2024-10-18 | 66.66 | 51.60 | 53.00 | 0.00 | - | 2 | 82 | 0.00% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241220P00470000 | 2024-04-18 9:34AM EDT | 2024-12-20 | 66.83 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| MSFT250117P00470000 | 2024-04-11 1:40PM EDT | 2025-01-17 | 54.50 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| MSFT250321P00470000 | 2024-03-12 9:32AM EDT | 2025-03-21 | 69.66 | 59.00 | 59.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT250620P00470000 | 2024-04-11 10:15AM EDT | 2025-06-20 | 63.10 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00470000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 68.25 | 68.85 | 70.75 | 0.00 | - | 10 | 1,125 | 11.12% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.