Mercados españoles abiertos en 5 hrs 8 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.332,27 +258,29 (+0,68%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,32 +0,44 (+0,52%) Bitcoin EUR
58.249,23 +1.218,09 (+2,14%)
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:490.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 379 | 103.13% |
| MSFT240517C00490000 | 2024-05-07 11:59AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 918 | 41.41% |
| MSFT240524C00490000 | 2024-05-03 12:37PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 41 | 32.42% |
| MSFT240531C00490000 | 2024-05-08 11:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 31 | 27.44% |
| MSFT240621C00490000 | 2024-05-09 1:06PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.11 | -0.02 | -16.67% | 2 | 2,184 | 21.53% |
| MSFT240719C00490000 | 2024-05-09 2:25PM EDT | 2024-07-19 | 0.30 | 0.30 | 0.36 | -0.10 | -25.00% | 145 | 2,288 | 19.85% |
| MSFT240816C00490000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 1.42 | 1.39 | 1.50 | -0.15 | -9.55% | 11 | 1,159 | 22.05% |
| MSFT240920C00490000 | 2024-05-09 11:23AM EDT | 2024-09-20 | 2.75 | 2.72 | 2.84 | -0.30 | -9.84% | 2 | 690 | 22.18% |
| MSFT241018C00490000 | 2024-05-08 10:19AM EDT | 2024-10-18 | 4.15 | 4.05 | 4.25 | 0.00 | - | 2 | 171 | 22.64% |
| MSFT241115C00490000 | 2024-05-09 3:37PM EDT | 2024-11-15 | 6.75 | 6.65 | 6.90 | +0.20 | +3.05% | 1 | 190 | 24.49% |
| MSFT241220C00490000 | 2024-05-08 3:04PM EDT | 2024-12-20 | 8.53 | 8.45 | 8.65 | 0.00 | - | 11 | 960 | 24.44% |
| MSFT250117C00490000 | 2024-05-09 12:10PM EDT | 2025-01-17 | 9.96 | 9.90 | 10.35 | -0.44 | -4.23% | 5 | 1,480 | 24.72% |
| MSFT250321C00490000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 12.09 | 13.40 | 14.75 | 0.00 | - | 3 | 116 | 25.70% |
| MSFT250620C00490000 | 2024-05-08 10:16AM EDT | 2025-06-20 | 20.52 | 19.80 | 21.75 | 0.00 | - | 1 | 1,852 | 27.27% |
| MSFT250919C00490000 | 2024-05-07 2:34PM EDT | 2025-09-19 | 27.00 | 26.15 | 28.05 | 0.00 | - | 3 | 6 | 28.21% |
| MSFT251219C00490000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 31.65 | 31.25 | 33.70 | 0.00 | - | 1 | 526 | 28.79% |
| MSFT260116C00490000 | 2024-05-09 11:28AM EDT | 2026-01-16 | 35.00 | 33.95 | 35.65 | +0.43 | +1.24% | 1 | 210 | 29.08% |
| MSFT260618C00490000 | 2024-04-25 10:29AM EDT | 2026-06-18 | 39.62 | 42.60 | 44.60 | 0.00 | - | 1 | 235 | 29.87% |
| MSFT261218C00490000 | 2024-05-08 3:55PM EDT | 2026-12-18 | 52.97 | 52.15 | 54.85 | 0.00 | - | 61 | 343 | 30.74% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 2024-05-17 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 76.50 | 78.85 | 0.00 | - | 2 | 0 | 31.71% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 89.58 | 76.50 | 78.80 | 0.00 | - | 1 | 3 | 24.48% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 94.20 | 95.75 | 0.00 | - | 19 | 0 | 50.49% |
| MSFT240920P00490000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 84.97 | 77.40 | 78.85 | 0.00 | - | 1 | 2 | 18.01% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 2024-12-20 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 13.14% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 19.05% |
| MSFT250620P00490000 | 2024-05-06 1:04PM EDT | 2025-06-20 | 83.27 | 80.00 | 82.75 | 0.00 | - | 2 | 91 | 15.14% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 15.56% |
| MSFT260116P00490000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 103.45 | 84.90 | 87.80 | 0.00 | - | 68 | 86 | 15.73% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 87.95 | 90.65 | 0.00 | - | 1 | 0 | 15.61% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 2026-12-18 | 92.53 | 90.20 | 94.25 | 0.00 | - | 3 | 4 | 15.66% |
© 2024 Yahoo. Todos los derechos reservados.