Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0784 +0,0032 (+0,30%) Petróleo Brent
84,18 +0,30 (+0,36%) Bitcoin EUR
58.020,37 +1.034,76 (+1,82%)
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:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 78.13% |
| MSFT240517C00495000 | 2024-05-08 10:11AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 38.67% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 30 | 32.03% |
| MSFT240531C00495000 | 2024-05-02 2:38PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | 40 | 136 | 27.54% |
| MSFT240621C00495000 | 2024-05-09 10:20AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 12 | 5,485 | 21.83% |
| MSFT241018C00495000 | 2024-05-08 1:39PM EDT | 2024-10-18 | 3.70 | 3.50 | 3.70 | 0.00 | - | 2 | 243 | 22.52% |
| MSFT241115C00495000 | 2024-05-08 10:22AM EDT | 2024-11-15 | 6.00 | 5.90 | 6.10 | 0.00 | - | 1 | 1,198 | 24.27% |
| MSFT241220C00495000 | 2024-05-03 10:07AM EDT | 2024-12-20 | 6.81 | 7.55 | 7.75 | 0.00 | - | 5 | 601 | 24.24% |
| MSFT250117C00495000 | 2024-05-09 2:22PM EDT | 2025-01-17 | 8.80 | 8.95 | 9.35 | -0.20 | -2.22% | 8 | 1,809 | 24.50% |
| MSFT250620C00495000 | 2024-05-09 3:14PM EDT | 2025-06-20 | 19.45 | 18.00 | 19.85 | +0.90 | +4.85% | 11 | 532 | 26.73% |
| MSFT251219C00495000 | 2024-05-08 3:57PM EDT | 2025-12-19 | 31.05 | 29.20 | 32.75 | 0.00 | - | 6 | 348 | 28.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00495000 | 2024-04-23 1:36PM EDT | 2024-05-17 | 87.71 | 81.95 | 84.35 | 0.00 | - | - | 0 | 61.08% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 70.77 | 82.15 | 84.10 | 0.00 | - | - | 0 | 56.59% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 60.78% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 26.72% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 97.80 | 82.90 | 84.25 | 0.00 | - | 43 | 43 | 14.59% |
| MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 13.65% |
© 2024 Yahoo. Todos los derechos reservados.