Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 -0,0009 (-0,09%) Petróleo Brent
82,96 -0,92 (-1,10%) Oro
2.376,20 +35,90 (+1,53%) Bitcoin EUR
55.979,28 -1.680,36 (-2,91%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:22PM EDT. Mercado abierto.
Precio de ejercicio:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00550000 | 2024-04-23 1:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 133 | 575 | 57.81% |
| MSFT240621C00550000 | 2024-05-02 2:34PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 572 | 28.91% |
| MSFT240719C00550000 | 2024-05-09 1:18PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 676 | 23.63% |
| MSFT240816C00550000 | 2024-05-07 12:11PM EDT | 2024-08-16 | 0.07 | 0.10 | 0.16 | 0.00 | - | 4 | 479 | 22.73% |
| MSFT240920C00550000 | 2024-05-08 10:37AM EDT | 2024-09-20 | 0.35 | 0.31 | 0.41 | +0.01 | +2.94% | 1 | 361 | 22.17% |
| MSFT241018C00550000 | 2024-05-08 9:38AM EDT | 2024-10-18 | 0.68 | 0.63 | 0.65 | -0.04 | -5.56% | 1 | 256 | 21.64% |
| MSFT241115C00550000 | 2024-05-07 1:48PM EDT | 2024-11-15 | 1.53 | 1.34 | 1.47 | 0.00 | - | 1 | 98 | 23.10% |
| MSFT241220C00550000 | 2024-05-09 11:32AM EDT | 2024-12-20 | 2.09 | 1.97 | 2.11 | +0.02 | +0.97% | 2 | 309 | 22.85% |
| MSFT250117C00550000 | 2024-05-10 12:12PM EDT | 2025-01-17 | 2.80 | 2.71 | 2.84 | 0.00 | - | 1 | 1,256 | 23.02% |
| MSFT250321C00550000 | 2024-05-08 3:29PM EDT | 2025-03-21 | 5.00 | 4.90 | 5.15 | -0.05 | -0.99% | 2 | 279 | 23.93% |
| MSFT250620C00550000 | 2024-05-09 12:56PM EDT | 2025-06-20 | 8.45 | 8.45 | 9.15 | 0.00 | - | 1 | 1,830 | 25.02% |
| MSFT250919C00550000 | 2024-04-24 10:06AM EDT | 2025-09-19 | 15.40 | 12.80 | 13.40 | 0.00 | - | 27 | 74 | 25.80% |
| MSFT251219C00550000 | 2024-05-06 1:28PM EDT | 2025-12-19 | 17.10 | 17.35 | 18.40 | 0.00 | - | 1 | 370 | 26.80% |
| MSFT260116C00550000 | 2024-05-08 1:30PM EDT | 2026-01-16 | 19.00 | 18.75 | 19.70 | 0.00 | - | 60 | 511 | 26.93% |
| MSFT260618C00550000 | 2024-05-10 12:54PM EDT | 2026-06-18 | 27.40 | 26.70 | 27.85 | +0.45 | +1.67% | 2 | 245 | 28.07% |
| MSFT261218C00550000 | 2024-05-09 3:43PM EDT | 2026-12-18 | 35.69 | 34.90 | 37.65 | 0.00 | - | 3 | 1,560 | 29.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00550000 | 2024-02-21 4:52PM EDT | 2024-05-17 | 149.05 | 119.00 | 122.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00550000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 138.08 | 135.50 | 137.00 | 0.00 | - | 2 | 0 | 49.70% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 151.10 | 135.65 | 136.85 | 0.00 | - | - | 0 | 37.96% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 128.61 | 149.50 | 154.50 | 0.00 | - | 4 | 0 | 32.82% |
| MSFT251219P00550000 | 2024-04-15 12:38PM EDT | 2025-12-19 | 130.86 | 134.00 | 138.50 | 0.00 | - | 2 | 0 | 15.55% |
| MSFT260116P00550000 | 2024-04-15 3:33PM EDT | 2026-01-16 | 136.50 | 134.10 | 138.45 | 0.00 | - | 1 | 0 | 15.15% |
| MSFT261218P00550000 | 2024-02-22 4:24PM EDT | 2026-12-18 | 140.00 | 125.50 | 129.95 | 0.00 | - | 20 | 100 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.