Mercados españoles abiertos en 23 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.229,11 +155,13 (+0,41%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,44 +0,56 (+0,67%) Bitcoin EUR
58.336,68 +1.152,21 (+2,01%)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00570000 | 2024-04-26 12:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 50.00% |
| MSFT240621C00570000 | 2024-04-30 11:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| MSFT240719C00570000 | 2024-05-02 11:37AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920C00570000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018C00570000 | 2024-04-25 3:47PM EDT | 2024-10-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT241115C00570000 | 2024-05-06 3:20PM EDT | 2024-11-15 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00570000 | 2024-05-09 2:34PM EDT | 2024-12-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250117C00570000 | 2024-05-09 9:50AM EDT | 2025-01-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250321C00570000 | 2024-05-02 9:36AM EDT | 2025-03-21 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620C00570000 | 2024-05-08 11:31AM EDT | 2025-06-20 | 7.21 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MSFT250919C00570000 | 2024-05-09 3:16PM EDT | 2025-09-19 | 10.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT251219C00570000 | 2024-05-08 2:14PM EDT | 2025-12-19 | 14.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT260116C00570000 | 2024-05-03 3:13PM EDT | 2026-01-16 | 14.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00570000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 145.36 | 147.25 | 148.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 2024-06-21 | 145.34 | 158.75 | 160.40 | 0.00 | - | 56 | 0 | 56.85% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 2024-07-19 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 49.76% |
| MSFT240920P00570000 | 2024-05-07 2:19PM EDT | 2024-09-20 | 158.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 2024-12-20 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 38.37% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 2025-01-17 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 41.05% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 2025-06-20 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 2025-12-19 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 28.02% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 159.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.