Mercados españoles cerrados en 1 hr 59 mins
IBEX 35
11.134,60 +84,50 (+0,76%) Euro Stoxx 50
5.087,41 +33,00 (+0,65%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,18 +0,30 (+0,36%) Oro
2.375,90 +35,60 (+1,52%) Bitcoin EUR
58.310,73 +1.387,24 (+2,44%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:30AM EDT. Mercado abierto.
Precio de ejercicio:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00540000 | 2024-04-30 12:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 559 | 25.00% |
| MSFT240621C00540000 | 2024-05-09 1:01PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,327 | 12.50% |
| MSFT240719C00540000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 12.50% |
| MSFT240816C00540000 | 2024-05-03 11:04AM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 801 | 12.50% |
| MSFT240920C00540000 | 2024-05-08 1:01PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 734 | 6.25% |
| MSFT241018C00540000 | 2024-05-08 2:27PM EDT | 2024-10-18 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 6.25% |
| MSFT241115C00540000 | 2024-05-09 3:37PM EDT | 2024-11-15 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 6.25% |
| MSFT241220C00540000 | 2024-05-09 1:04PM EDT | 2024-12-20 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3,349 | 6.25% |
| MSFT250117C00540000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2,835 | 6.25% |
| MSFT250321C00540000 | 2024-05-09 10:18AM EDT | 2025-03-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 260 | 1,149 | 6.25% |
| MSFT250620C00540000 | 2024-05-09 2:40PM EDT | 2025-06-20 | 10.13 | 0.00 | 0.00 | 0.00 | - | 16 | 1,362 | 6.25% |
| MSFT250919C00540000 | 2024-04-16 9:51AM EDT | 2025-09-19 | 19.45 | 0.00 | 0.00 | 0.00 | - | - | 16 | 6.25% |
| MSFT251219C00540000 | 2024-04-29 12:32PM EDT | 2025-12-19 | 18.55 | 0.00 | 0.00 | 0.00 | - | 4 | 998 | 3.13% |
| MSFT260116C00540000 | 2024-05-07 9:57AM EDT | 2026-01-16 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 3.13% |
| MSFT260618C00540000 | 2024-05-08 1:24PM EDT | 2026-06-18 | 28.89 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 3.13% |
| MSFT261218C00540000 | 2024-05-09 11:23AM EDT | 2026-12-18 | 38.47 | 0.00 | 0.00 | 0.00 | - | 1 | 835 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 150.06% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 29.72% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 2024-12-20 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 2025-01-17 | 118.48 | 132.25 | 134.20 | 0.00 | - | 4 | 1 | 27.64% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 140.00 | 144.50 | 0.00 | - | - | 0 | 34.44% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 121.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT260116P00540000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 142.40 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 0.00% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 12.72% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 2026-12-18 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.