Mercados españoles cerrados en 2 hrs 12 min
IBEX 35
10.572,10 -115,10 (-1,08%) Euro Stoxx 50
4.932,82 -51,66 (-1,04%) Dólar/Euro
1,0632 +0,0006 (+0,05%) Petróleo Brent
89,76 -0,34 (-0,38%) Oro
2.389,60 +6,60 (+0,28%) Bitcoin EUR
59.053,74 -3.253,73 (-5,22%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00480000 | 2024-04-15 3:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 333 | 11,934 | 25.00% |
| MSFT240426C00480000 | 2024-04-15 3:55PM EDT | 2024-04-26 | 0.17 | 0.00 | 0.00 | 0.00 | - | 170 | 596 | 12.50% |
| MSFT240503C00480000 | 2024-04-15 3:50PM EDT | 2024-05-03 | 0.32 | 0.00 | 0.00 | 0.00 | - | 14 | 927 | 12.50% |
| MSFT240510C00480000 | 2024-04-15 2:59PM EDT | 2024-05-10 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 2,330 | 12.50% |
| MSFT240517C00480000 | 2024-04-15 3:24PM EDT | 2024-05-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 573 | 2,323 | 12.50% |
| MSFT240524C00480000 | 2024-04-15 10:28AM EDT | 2024-05-24 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| MSFT240621C00480000 | 2024-04-15 3:59PM EDT | 2024-06-21 | 2.21 | 0.00 | 0.00 | 0.00 | - | 77 | 2,166 | 6.25% |
| MSFT240719C00480000 | 2024-04-15 3:56PM EDT | 2024-07-19 | 3.71 | 0.00 | 0.00 | 0.00 | - | 13 | 3,045 | 6.25% |
| MSFT240816C00480000 | 2024-04-15 2:52PM EDT | 2024-08-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 174 | 16,085 | 6.25% |
| MSFT240920C00480000 | 2024-04-15 3:45PM EDT | 2024-09-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2,032 | 3,297 | 6.25% |
| MSFT241018C00480000 | 2024-04-15 3:51PM EDT | 2024-10-18 | 10.77 | 0.00 | 0.00 | 0.00 | - | 5 | 386 | 3.13% |
| MSFT241115C00480000 | 2024-04-15 3:05PM EDT | 2024-11-15 | 14.15 | 0.00 | 0.00 | 0.00 | - | 6 | 147 | 3.13% |
| MSFT241220C00480000 | 2024-04-15 2:44PM EDT | 2024-12-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 9 | 924 | 3.13% |
| MSFT250117C00480000 | 2024-04-15 3:39PM EDT | 2025-01-17 | 18.15 | 0.00 | 0.00 | 0.00 | - | 512 | 4,817 | 3.13% |
| MSFT250321C00480000 | 2024-04-12 1:39PM EDT | 2025-03-21 | 25.50 | 0.00 | 0.00 | 0.00 | - | 32 | 315 | 3.13% |
| MSFT250620C00480000 | 2024-04-15 1:35PM EDT | 2025-06-20 | 30.30 | 0.00 | 0.00 | 0.00 | - | 6 | 282 | 3.13% |
| MSFT251219C00480000 | 2024-04-12 11:18AM EDT | 2025-12-19 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 3.13% |
| MSFT260116C00480000 | 2024-04-15 12:07PM EDT | 2026-01-16 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 3.13% |
| MSFT260618C00480000 | 2024-03-22 10:01AM EDT | 2026-06-18 | 59.28 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 1.56% |
| MSFT261218C00480000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 68.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2,301 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00480000 | 2024-03-22 3:47PM EDT | 2024-04-19 | 51.21 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT240426P00480000 | 2024-03-22 11:10AM EDT | 2024-04-26 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503P00480000 | 2024-04-04 12:26PM EDT | 2024-05-03 | 52.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00480000 | 2024-04-08 2:06PM EDT | 2024-05-10 | 55.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00480000 | 2024-04-04 2:10PM EDT | 2024-05-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| MSFT240621P00480000 | 2024-04-15 1:43PM EDT | 2024-06-21 | 64.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 0.00% |
| MSFT240816P00480000 | 2024-03-12 3:44PM EDT | 2024-08-16 | 66.40 | 54.75 | 56.35 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240920P00480000 | 2024-04-01 12:02PM EDT | 2024-09-20 | 59.90 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| MSFT241018P00480000 | 2024-03-12 11:12AM EDT | 2024-10-18 | 69.15 | 59.80 | 61.55 | 0.00 | - | - | 1 | 0.00% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT250117P00480000 | 2024-04-12 11:38AM EDT | 2025-01-17 | 64.39 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSFT250321P00480000 | 2024-03-12 12:35PM EDT | 2025-03-21 | 73.40 | 62.15 | 64.50 | 0.00 | - | - | 6 | 0.00% |
| MSFT250620P00480000 | 2024-03-13 1:07PM EDT | 2025-06-20 | 74.44 | 69.75 | 71.35 | 0.00 | - | 38 | 67 | 13.28% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 18.63% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 2026-01-16 | 75.91 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSFT261218P00480000 | 2024-03-12 10:35AM EDT | 2026-12-18 | 87.25 | 80.20 | 82.10 | 0.00 | - | 4 | 1,111 | 14.01% |
© 2024 Yahoo. Todos los derechos reservados.