Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0776 -0,0008 (-0,08%) Petróleo Brent
82,83 -1,05 (-1,25%) Oro
2.374,30 +34,00 (+1,45%) Bitcoin EUR
56.340,24 -1.399,72 (-2,42%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:59PM EDT. Mercado abierto.
Precio de ejercicio:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00600000 | 2024-05-10 1:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 3,810 | 33.59% |
| MSFT240719C00600000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 605 | 28.52% |
| MSFT240816C00600000 | 2024-05-10 12:18PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 68 | 969 | 25.78% |
| MSFT240920C00600000 | 2024-05-10 11:39AM EDT | 2024-09-20 | 0.08 | 0.03 | 0.13 | -0.02 | -20.00% | 1 | 745 | 24.02% |
| MSFT241018C00600000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 0.20 | 0.10 | 0.22 | 0.00 | - | 10 | 178 | 23.24% |
| MSFT241115C00600000 | 2024-05-10 10:55AM EDT | 2024-11-15 | 0.40 | 0.32 | 0.45 | -0.03 | -6.98% | 1 | 99 | 23.57% |
| MSFT241220C00600000 | 2024-05-10 1:36PM EDT | 2024-12-20 | 0.64 | 0.56 | 0.71 | -0.03 | -4.48% | 3 | 368 | 23.17% |
| MSFT250117C00600000 | 2024-05-09 10:14AM EDT | 2025-01-17 | 0.92 | 0.79 | 1.02 | +0.02 | +2.22% | 1 | 1,204 | 23.16% |
| MSFT250321C00600000 | 2024-05-10 2:26PM EDT | 2025-03-21 | 1.90 | 1.78 | 2.04 | -0.25 | -11.63% | 3 | 157 | 23.49% |
| MSFT250620C00600000 | 2024-05-10 11:43AM EDT | 2025-06-20 | 4.00 | 2.72 | 4.30 | -0.10 | -2.44% | 2 | 1,353 | 24.32% |
| MSFT250919C00600000 | 2024-05-07 2:18PM EDT | 2025-09-19 | 7.35 | 6.45 | 7.10 | 0.00 | - | 100 | 125 | 24.99% |
| MSFT251219C00600000 | 2024-05-03 1:52PM EDT | 2025-12-19 | 9.80 | 9.60 | 10.80 | 0.00 | - | 7 | 2,415 | 25.98% |
| MSFT260116C00600000 | 2024-05-10 2:13PM EDT | 2026-01-16 | 11.60 | 10.65 | 12.10 | +0.60 | +5.45% | 22 | 988 | 26.31% |
| MSFT260618C00600000 | 2024-05-06 12:19PM EDT | 2026-06-18 | 17.10 | 16.90 | 18.85 | 0.00 | - | 4 | 171 | 27.46% |
| MSFT261218C00600000 | 2024-05-07 10:01AM EDT | 2026-12-18 | 25.00 | 24.10 | 26.65 | -0.37 | -1.46% | 1 | 333 | 28.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00600000 | 2024-04-29 3:48PM EDT | 2024-06-21 | 198.59 | 185.55 | 186.80 | 0.00 | - | 1 | 0 | 55.64% |
| MSFT240719P00600000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 200.60 | 185.70 | 186.65 | 0.00 | - | 2 | 0 | 46.42% |
| MSFT240816P00600000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 198.17 | 185.55 | 186.60 | 0.00 | - | 4 | 0 | 39.09% |
| MSFT241018P00600000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 204.76 | 185.55 | 186.75 | 0.00 | - | - | 0 | 31.17% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 46.55% |
| MSFT241220P00600000 | 2024-05-10 10:39AM EDT | 2024-12-20 | 187.43 | 185.40 | 186.85 | +8.33 | +4.65% | 5 | 0 | 26.78% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 2025-01-17 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 47.28% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 2025-03-21 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116P00600000 | 2024-04-29 1:04PM EDT | 2026-01-16 | 198.54 | 184.20 | 188.45 | 0.00 | - | 3 | 0 | 18.62% |
| MSFT260618P00600000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 191.27 | 184.00 | 188.50 | 0.00 | - | - | 0 | 16.75% |
| MSFT261218P00600000 | 2024-05-07 9:41AM EDT | 2026-12-18 | 188.00 | 184.00 | 189.00 | 0.00 | - | 1 | 1 | 15.56% |
© 2024 Yahoo. Todos los derechos reservados.