Mercados españoles cerrados
S&P 500
5.076,49 +5,94 (+0,12%) Nasdaq
15.736,18 +39,54 (+0,25%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0699 -0,0006 (-0,05%) Petróleo Brent
87,74 -0,68 (-0,77%) Bitcoin EUR
60.516,03 -1.910,70 (-3,06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:04PM EDT. Mercado abierto.
Precio de ejercicio:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00475000 | 2024-04-24 11:58AM EDT | 2024-04-26 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 576 | 584 | 62.50% |
| MSFT240503C00475000 | 2024-04-24 1:21PM EDT | 2024-05-03 | 0.11 | 0.09 | 0.13 | -0.01 | -8.33% | 71 | 145 | 39.99% |
| MSFT240510C00475000 | 2024-04-24 11:41AM EDT | 2024-05-10 | 0.22 | 0.20 | 0.26 | +0.05 | +29.41% | 64 | 840 | 33.91% |
| MSFT240517C00475000 | 2024-04-24 12:43PM EDT | 2024-05-17 | 0.32 | 0.31 | 0.35 | +0.04 | +14.29% | 91 | 1,878 | 29.93% |
| MSFT240524C00475000 | 2024-04-24 10:41AM EDT | 2024-05-24 | 0.48 | 0.45 | 0.53 | +0.07 | +17.07% | 11 | 213 | 28.30% |
| MSFT240531C00475000 | 2024-04-24 1:01PM EDT | 2024-05-31 | 0.61 | 0.58 | 0.70 | +0.08 | +15.09% | 8 | 17 | 26.94% |
| MSFT240621C00475000 | 2024-04-24 1:46PM EDT | 2024-06-21 | 1.41 | 1.38 | 1.45 | +0.16 | +12.80% | 74 | 2,055 | 25.26% |
| MSFT240920C00475000 | 2024-04-24 9:41AM EDT | 2024-09-20 | 7.20 | 7.05 | 7.20 | +1.75 | +32.11% | 1 | 442 | 25.53% |
| MSFT241018C00475000 | 2024-04-24 12:07PM EDT | 2024-10-18 | 8.40 | 8.85 | 9.05 | +0.15 | +1.82% | 1 | 349 | 25.63% |
| MSFT241115C00475000 | 2024-04-24 9:55AM EDT | 2024-11-15 | 12.25 | 12.00 | 12.25 | +0.76 | +6.61% | 1 | 96 | 27.10% |
| MSFT241220C00475000 | 2024-04-24 9:41AM EDT | 2024-12-20 | 14.54 | 14.15 | 14.40 | +1.64 | +12.71% | 1 | 588 | 26.99% |
| MSFT250117C00475000 | 2024-04-24 1:23PM EDT | 2025-01-17 | 15.60 | 16.05 | 16.35 | +0.35 | +2.30% | 18 | 1,380 | 27.15% |
| MSFT250620C00475000 | 2024-04-24 12:03PM EDT | 2025-06-20 | 27.13 | 27.00 | 28.10 | +0.29 | +1.08% | 1 | 1,116 | 28.92% |
| MSFT251219C00475000 | 2024-04-15 3:31PM EDT | 2025-12-19 | 44.12 | 40.10 | 41.15 | 0.00 | - | 6 | 123 | 30.57% |
| MSFT260116C00475000 | 2024-04-24 9:35AM EDT | 2026-01-16 | 42.55 | 42.00 | 43.50 | +1.54 | +3.76% | 1 | 776 | 31.00% |
| MSFT260618C00475000 | 2024-04-17 12:29PM EDT | 2026-06-18 | 52.45 | 51.15 | 53.20 | 0.00 | - | 2 | 81 | 31.89% |
| MSFT261218C00475000 | 2024-04-22 9:57AM EDT | 2026-12-18 | 57.49 | 60.55 | 63.05 | 0.00 | - | 1 | 2,347 | 32.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 2024-04-26 | 73.75 | 65.30 | 66.00 | 0.00 | - | 2 | 1 | 86.04% |
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 52.00 | 64.50 | 66.15 | 0.00 | - | 2 | 0 | 35.55% |
| MSFT240621P00475000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 70.24 | 64.85 | 66.05 | 0.00 | - | 3 | 15 | 22.16% |
| MSFT240920P00475000 | 2024-04-18 3:52PM EDT | 2024-09-20 | 71.92 | 66.60 | 67.70 | 0.00 | - | 3 | 5 | 18.09% |
| MSFT241018P00475000 | 2024-04-11 2:59PM EDT | 2024-10-18 | 52.81 | 67.30 | 68.30 | 0.00 | - | 1 | 20 | 17.66% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00475000 | 2024-03-21 9:46AM EDT | 2024-12-20 | 55.81 | 78.55 | 80.05 | 0.00 | - | 2 | 4 | 27.35% |
| MSFT250117P00475000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 69.25 | 69.30 | 70.70 | 0.00 | - | 1 | 28 | 17.26% |
| MSFT250620P00475000 | 2024-03-12 10:28AM EDT | 2025-06-20 | 73.09 | 64.85 | 65.85 | 0.00 | - | 2 | 5 | 7.93% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 2026-01-16 | 81.01 | 71.00 | 76.00 | 0.00 | - | 2 | 15 | 14.64% |
| MSFT260618P00475000 | 2024-03-04 11:47AM EDT | 2026-06-18 | 79.38 | 75.25 | 78.10 | 0.00 | - | 2 | 2 | 14.21% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 2026-12-18 | 83.24 | 84.00 | 87.25 | 0.00 | - | 5 | 3,506 | 16.70% |
© 2024 Yahoo. Todos los derechos reservados.