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
83,31 -0,57 (-0,68%) Oro
2.371,30 +31,00 (+1,32%) Bitcoin EUR
56.237,03 -1.682,45 (-2,90%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:09PM EDT. Mercado abierto.
Precio de ejercicio:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00580000 | 2024-04-30 9:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,064 | 68.75% |
| MSFT240621C00580000 | 2024-05-07 1:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,017 | 32.62% |
| MSFT240719C00580000 | 2024-04-11 12:02PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.03 | 0.00 | - | 1 | 110 | 26.37% |
| MSFT240816C00580000 | 2024-05-09 1:52PM EDT | 2024-08-16 | 0.06 | 0.03 | 0.08 | 0.00 | - | 2 | 682 | 24.51% |
| MSFT240920C00580000 | 2024-05-08 12:31PM EDT | 2024-09-20 | 0.16 | 0.11 | 0.19 | 0.00 | - | 2 | 175 | 23.27% |
| MSFT241018C00580000 | 2024-05-10 11:34AM EDT | 2024-10-18 | 0.28 | 0.23 | 0.33 | -0.06 | -17.65% | 21 | 52 | 22.71% |
| MSFT241115C00580000 | 2024-04-18 1:29PM EDT | 2024-11-15 | 1.54 | 0.60 | 0.72 | 0.00 | - | 7 | 21 | 23.50% |
| MSFT241220C00580000 | 2024-05-07 2:04PM EDT | 2024-12-20 | 1.06 | 0.90 | 1.09 | 0.00 | - | 1 | 229 | 23.13% |
| MSFT250117C00580000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 1.45 | 1.37 | 1.48 | 0.00 | - | 1 | 250 | 23.04% |
| MSFT250321C00580000 | 2024-05-09 3:39PM EDT | 2025-03-21 | 2.82 | 2.75 | 2.96 | 0.00 | - | 2 | 51 | 23.74% |
| MSFT250620C00580000 | 2024-05-10 10:57AM EDT | 2025-06-20 | 5.53 | 5.25 | 5.80 | -0.07 | -1.25% | 50 | 651 | 24.63% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 2025-09-19 | 12.65 | 8.75 | 9.25 | 0.00 | - | 6 | 13 | 25.45% |
| MSFT251219C00580000 | 2024-04-17 2:05PM EDT | 2025-12-19 | 16.27 | 11.15 | 13.05 | 0.00 | - | 1 | 298 | 26.16% |
| MSFT260116C00580000 | 2024-05-03 1:25PM EDT | 2026-01-16 | 13.27 | 13.55 | 14.25 | 0.00 | - | 3 | 992 | 26.35% |
| MSFT260618C00580000 | 2024-05-09 3:51PM EDT | 2026-06-18 | 20.35 | 20.35 | 21.25 | 0.00 | - | 1 | 379 | 27.39% |
| MSFT261218C00580000 | 2024-05-06 3:16PM EDT | 2026-12-18 | 29.83 | 27.80 | 30.30 | 0.00 | - | 1 | 645 | 28.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00580000 | 2024-04-02 3:47PM EDT | 2024-05-17 | 158.28 | 180.00 | 183.30 | 0.00 | - | 1 | 0 | 238.27% |
| MSFT240621P00580000 | 2024-04-30 11:30AM EDT | 2024-06-21 | 183.18 | 166.50 | 167.85 | 0.00 | - | 1 | 1 | 52.06% |
| MSFT240719P00580000 | 2024-04-15 3:55PM EDT | 2024-07-19 | 166.13 | 166.50 | 167.75 | 0.00 | - | 1 | 0 | 43.99% |
| MSFT240816P00580000 | 2024-04-18 10:16AM EDT | 2024-08-16 | 171.40 | 166.55 | 167.60 | 0.00 | - | 1 | 0 | 36.59% |
| MSFT240920P00580000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 178.97 | 166.45 | 167.60 | 0.00 | - | 1 | 0 | 31.47% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 2024-12-20 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 2025-01-17 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00580000 | 2024-03-01 10:32AM EDT | 2025-06-20 | 171.31 | 157.50 | 162.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00580000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 166.90 | 164.50 | 169.50 | 0.00 | - | 1 | 0 | 17.54% |
| MSFT260618P00580000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 171.69 | 164.00 | 168.50 | 0.00 | - | - | 0 | 14.57% |
| MSFT261218P00580000 | 2024-02-15 10:44AM EDT | 2026-12-18 | 173.75 | 161.50 | 166.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.