Mercados españoles cerrados en 7 hrs 21 min
IBEX 35
11.086,50 +36,40 (+0,33%) Euro Stoxx 50
5.080,53 +26,12 (+0,52%) Dólar/Euro
1,0784 0,0000 (-0,00%) Petróleo Brent
84,44 +0,56 (+0,67%) Oro
2.373,20 +32,90 (+1,41%) Bitcoin EUR
58.459,88 +1.569,39 (+2,76%)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00560000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621C00560000 | 2024-05-07 2:56PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MSFT240719C00560000 | 2024-05-06 10:02AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240816C00560000 | 2024-05-08 10:34AM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT240920C00560000 | 2024-05-09 10:33AM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018C00560000 | 2024-05-03 2:41PM EDT | 2024-10-18 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT241115C00560000 | 2024-05-06 3:20PM EDT | 2024-11-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241220C00560000 | 2024-05-08 12:04PM EDT | 2024-12-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT250117C00560000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250321C00560000 | 2024-05-09 3:39PM EDT | 2025-03-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620C00560000 | 2024-05-02 11:08AM EDT | 2025-06-20 | 6.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250919C00560000 | 2024-04-30 2:47PM EDT | 2025-09-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT251219C00560000 | 2024-05-08 11:22AM EDT | 2025-12-19 | 15.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116C00560000 | 2024-05-08 1:59PM EDT | 2026-01-16 | 17.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT260618C00560000 | 2024-05-09 11:52AM EDT | 2026-06-18 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT261218C00560000 | 2024-05-06 3:16PM EDT | 2026-12-18 | 34.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00560000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 135.35 | 137.25 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 2024-06-21 | 135.65 | 148.45 | 149.80 | 0.00 | - | 22 | 0 | 51.62% |
| MSFT240816P00560000 | 2024-03-13 3:56PM EDT | 2024-08-16 | 144.69 | 137.10 | 139.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 2025-01-17 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 2025-03-21 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 2025-06-20 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 20.96% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 138.00 | 151.05 | 155.35 | 0.00 | - | 2 | 0 | 20.36% |
| MSFT261218P00560000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 141.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.