Mercados españoles abiertos en 5 hrs 23 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.565,63 +491,65 (+1,29%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,33 +0,45 (+0,54%) Bitcoin EUR
58.358,21 +1.343,11 (+2,36%)
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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00620000 | 2024-05-09 3:52PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 14 | 1,703 | 25.59% |
| MSFT240920C00620000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.10 | -0.05 | -62.50% | 25 | 615 | 25.49% |
| MSFT241018C00620000 | 2024-05-09 1:58PM EDT | 2024-10-18 | 0.13 | 0.10 | 0.16 | +0.01 | +8.33% | 11 | 598 | 24.41% |
| MSFT241115C00620000 | 2024-04-29 10:28AM EDT | 2024-11-15 | 0.34 | 0.18 | 0.32 | 0.00 | - | 1 | 771 | 24.51% |
| MSFT241220C00620000 | 2024-05-07 10:59AM EDT | 2024-12-20 | 0.45 | 0.33 | 0.48 | 0.00 | - | 1 | 679 | 23.78% |
| MSFT250117C00620000 | 2024-05-09 2:19PM EDT | 2025-01-17 | 0.61 | 0.53 | 0.68 | +0.09 | +17.31% | 202 | 2,139 | 23.58% |
| MSFT250321C00620000 | 2024-05-02 10:54AM EDT | 2025-03-21 | 1.19 | 0.01 | 2.45 | 0.00 | - | 5 | 210 | 26.32% |
| MSFT250620C00620000 | 2024-05-09 2:25PM EDT | 2025-06-20 | 2.98 | 2.71 | 4.40 | -0.47 | -13.62% | 5 | 5,359 | 26.31% |
| MSFT250919C00620000 | 2024-05-09 3:40PM EDT | 2025-09-19 | 5.25 | 3.90 | 5.70 | -0.20 | -3.67% | 11 | 45 | 25.32% |
| MSFT251219C00620000 | 2024-04-29 10:22AM EDT | 2025-12-19 | 8.25 | 6.00 | 9.50 | 0.00 | - | 2 | 673 | 26.71% |
| MSFT260116C00620000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 9.60 | 8.30 | 9.60 | 0.00 | - | 2 | 498 | 26.18% |
| MSFT260618C00620000 | 2024-05-06 11:09AM EDT | 2026-06-18 | 14.50 | 12.50 | 16.50 | 0.00 | - | 3 | 60 | 27.81% |
| MSFT261218C00620000 | 2024-05-06 3:55PM EDT | 2026-12-18 | 22.00 | 20.35 | 24.00 | 0.00 | - | 6 | 887 | 28.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00620000 | 2024-05-08 2:54PM EDT | 2024-08-16 | 208.90 | 207.35 | 208.65 | +208.90 | - | - | 0 | 39.94% |
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 2024-09-20 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 61.42% |
| MSFT241220P00620000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 205.65 | 207.05 | 208.95 | 0.00 | - | 2 | 0 | 27.77% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 47.16% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 38.57% |
| MSFT251219P00620000 | 2024-04-26 9:57AM EDT | 2025-12-19 | 210.24 | 205.50 | 210.50 | 0.00 | - | 1 | 0 | 19.98% |
| MSFT261218P00620000 | 2024-04-11 1:58PM EDT | 2026-12-18 | 192.20 | 205.50 | 210.50 | 0.00 | - | 1 | 2 | 15.78% |
© 2024 Yahoo. Todos los derechos reservados.