Mercados españoles cerrados en 4 hrs 25 min
IBEX 35
11.316,90 -18,00 (-0,16%) Euro Stoxx 50
5.032,31 -14,68 (-0,29%) Dólar/Euro
1,0839 -0,0020 (-0,18%) Petróleo Brent
82,51 -0,37 (-0,45%) Oro
2.418,10 -7,80 (-0,32%) Bitcoin EUR
64.816,05 -703,73 (-1,07%)
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:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00255000 | 2024-05-15 12:06PM EDT | 255.00 | 166.57 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MSFT240524C00280000 | 2024-05-03 3:54PM EDT | 280.00 | 127.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00295000 | 2024-05-14 1:40PM EDT | 295.00 | 118.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240524C00300000 | 2024-05-20 1:13PM EDT | 300.00 | 125.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240524C00315000 | 2024-05-14 1:40PM EDT | 315.00 | 98.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT240524C00320000 | 2024-05-17 3:50PM EDT | 320.00 | 100.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00325000 | 2024-05-15 11:28AM EDT | 325.00 | 96.64 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240524C00330000 | 2024-05-21 11:19AM EDT | 330.00 | 99.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 335.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00340000 | 2024-05-15 3:55PM EDT | 340.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00345000 | 2024-05-17 10:04AM EDT | 345.00 | 74.28 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT240524C00350000 | 2024-05-20 11:57AM EDT | 350.00 | 75.15 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| MSFT240524C00355000 | 2024-05-20 10:47AM EDT | 355.00 | 70.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240524C00360000 | 2024-05-20 11:19AM EDT | 360.00 | 64.12 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSFT240524C00365000 | 2024-05-21 3:55PM EDT | 365.00 | 64.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240524C00370000 | 2024-05-21 2:02PM EDT | 370.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 9 | 143 | 0.00% |
| MSFT240524C00375000 | 2024-05-21 3:07PM EDT | 375.00 | 54.53 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 0.00% |
| MSFT240524C00380000 | 2024-05-21 1:42PM EDT | 380.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00382500 | 2024-05-09 10:20AM EDT | 382.50 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSFT240524C00385000 | 2024-05-21 2:35PM EDT | 385.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 7 | 175 | 0.00% |
| MSFT240524C00387500 | 2024-05-20 3:14PM EDT | 387.50 | 37.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524C00390000 | 2024-05-21 1:51PM EDT | 390.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240524C00392500 | 2024-05-17 11:34AM EDT | 392.50 | 27.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00395000 | 2024-05-21 2:57PM EDT | 395.00 | 34.49 | 0.00 | 0.00 | 0.00 | - | 17 | 426 | 0.00% |
| MSFT240524C00397500 | 2024-05-21 3:15PM EDT | 397.50 | 32.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240524C00400000 | 2024-05-21 3:44PM EDT | 400.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | 55 | 860 | 0.00% |
| MSFT240524C00402500 | 2024-05-21 11:43AM EDT | 402.50 | 29.39 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 0.00% |
| MSFT240524C00405000 | 2024-05-21 3:55PM EDT | 405.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MSFT240524C00407500 | 2024-05-21 1:27PM EDT | 407.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 26 | 170 | 0.00% |
| MSFT240524C00410000 | 2024-05-21 3:59PM EDT | 410.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| MSFT240524C00412500 | 2024-05-21 3:59PM EDT | 412.50 | 17.07 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| MSFT240524C00415000 | 2024-05-21 3:59PM EDT | 415.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 0.00% |
| MSFT240524C00417500 | 2024-05-21 3:54PM EDT | 417.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
| MSFT240524C00420000 | 2024-05-21 3:59PM EDT | 420.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2,147 | 0 | 0.00% |
| MSFT240524C00422500 | 2024-05-21 3:59PM EDT | 422.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1,968 | 0 | 0.00% |
| MSFT240524C00425000 | 2024-05-21 3:59PM EDT | 425.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 14,675 | 0 | 0.00% |
| MSFT240524C00430000 | 2024-05-21 3:59PM EDT | 430.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 48,092 | 15,255 | 0.78% |
| MSFT240524C00435000 | 2024-05-21 3:59PM EDT | 435.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 19,769 | 0 | 3.13% |
| MSFT240524C00440000 | 2024-05-21 3:59PM EDT | 440.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11,533 | 0 | 6.25% |
| MSFT240524C00445000 | 2024-05-21 3:59PM EDT | 445.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6,843 | 7,523 | 12.50% |
| MSFT240524C00450000 | 2024-05-21 3:58PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7,502 | 0 | 12.50% |
| MSFT240524C00455000 | 2024-05-21 3:35PM EDT | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 12.50% |
| MSFT240524C00460000 | 2024-05-21 2:29PM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 235 | 771 | 12.50% |
| MSFT240524C00465000 | 2024-05-21 2:22PM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| MSFT240524C00470000 | 2024-05-21 12:07PM EDT | 470.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 149 | 365 | 25.00% |
| MSFT240524C00475000 | 2024-05-21 3:38PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 246 | 25.00% |
| MSFT240524C00480000 | 2024-05-21 11:05AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| MSFT240524C00485000 | 2024-05-17 12:14PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00490000 | 2024-05-17 12:30PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 25.00% |
| MSFT240524C00500000 | 2024-05-21 3:34PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00505000 | 2024-04-30 11:50AM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240524C00510000 | 2024-05-17 3:49PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| MSFT240524C00515000 | 2024-05-20 10:09AM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 50.00% |
| MSFT240524C00520000 | 2024-05-14 10:27AM EDT | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT240524C00525000 | 2024-05-20 10:09AM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00220000 | 2024-05-09 9:40AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| MSFT240524P00230000 | 2024-05-17 9:43AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MSFT240524P00275000 | 2024-05-17 10:31AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| MSFT240524P00280000 | 2024-05-17 12:14PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240524P00285000 | 2024-05-14 10:38AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00290000 | 2024-05-08 2:19PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240524P00295000 | 2024-05-17 9:54AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00300000 | 2024-05-21 12:01PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 50.00% |
| MSFT240524P00305000 | 2024-05-08 3:58PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| MSFT240524P00310000 | 2024-05-20 1:44PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MSFT240524P00315000 | 2024-05-17 3:24PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 453 | 50.00% |
| MSFT240524P00320000 | 2024-05-17 9:31AM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 50.00% |
| MSFT240524P00325000 | 2024-05-16 2:12PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240524P00330000 | 2024-05-21 10:56AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 435 | 50.00% |
| MSFT240524P00335000 | 2024-05-21 12:35PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 50.00% |
| MSFT240524P00340000 | 2024-05-20 2:44PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 424 | 50.00% |
| MSFT240524P00345000 | 2024-05-21 12:03PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240524P00350000 | 2024-05-21 12:34PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 1,950 | 50.00% |
| MSFT240524P00355000 | 2024-05-21 3:58PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MSFT240524P00360000 | 2024-05-21 2:03PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| MSFT240524P00365000 | 2024-05-21 12:56PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| MSFT240524P00370000 | 2024-05-21 11:06AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| MSFT240524P00375000 | 2024-05-21 3:53PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| MSFT240524P00380000 | 2024-05-21 3:52PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| MSFT240524P00382500 | 2024-05-21 3:26PM EDT | 382.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| MSFT240524P00385000 | 2024-05-21 3:49PM EDT | 385.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| MSFT240524P00387500 | 2024-05-21 3:50PM EDT | 387.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 603 | 25.00% |
| MSFT240524P00390000 | 2024-05-21 3:40PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 1,394 | 25.00% |
| MSFT240524P00392500 | 2024-05-21 11:53AM EDT | 392.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 838 | 25.00% |
| MSFT240524P00395000 | 2024-05-21 3:58PM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 25.00% |
| MSFT240524P00397500 | 2024-05-21 3:54PM EDT | 397.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 25.00% |
| MSFT240524P00400000 | 2024-05-21 3:59PM EDT | 400.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 12.50% |
| MSFT240524P00402500 | 2024-05-21 2:49PM EDT | 402.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 141 | 579 | 12.50% |
| MSFT240524P00405000 | 2024-05-21 3:54PM EDT | 405.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,209 | 0 | 12.50% |
| MSFT240524P00407500 | 2024-05-21 3:55PM EDT | 407.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 549 | 1,544 | 12.50% |
| MSFT240524P00410000 | 2024-05-21 3:59PM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,944 | 0 | 12.50% |
| MSFT240524P00412500 | 2024-05-21 3:54PM EDT | 412.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 12.50% |
| MSFT240524P00415000 | 2024-05-21 3:59PM EDT | 415.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,635 | 3,610 | 6.25% |
| MSFT240524P00417500 | 2024-05-21 3:59PM EDT | 417.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,891 | 2,281 | 6.25% |
| MSFT240524P00420000 | 2024-05-21 3:59PM EDT | 420.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4,145 | 3,294 | 6.25% |
| MSFT240524P00422500 | 2024-05-21 3:59PM EDT | 422.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5,258 | 0 | 3.13% |
| MSFT240524P00425000 | 2024-05-21 3:59PM EDT | 425.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12,008 | 0 | 3.13% |
| MSFT240524P00430000 | 2024-05-21 3:59PM EDT | 430.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 8,077 | 0 | 0.00% |
| MSFT240524P00435000 | 2024-05-21 3:57PM EDT | 435.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 410 | 378 | 0.00% |
| MSFT240524P00440000 | 2024-05-21 2:05PM EDT | 440.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 22 | 30 | 0.00% |
| MSFT240524P00445000 | 2024-05-21 11:57AM EDT | 445.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524P00450000 | 2024-05-21 3:59PM EDT | 450.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240524P00455000 | 2024-05-20 3:35PM EDT | 455.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524P00460000 | 2024-05-20 10:09AM EDT | 460.00 | 34.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 465.00 | 59.95 | 43.40 | 47.25 | 0.00 | - | - | 0 | 142.52% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 495.00 | 70.77 | 82.15 | 84.10 | 0.00 | - | - | 0 | 253.50% |
| MSFT240524P00500000 | 2024-05-17 3:58PM EDT | 500.00 | 80.19 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240524P00520000 | 2024-05-20 3:56PM EDT | 520.00 | 95.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524P00525000 | 2024-05-16 3:50PM EDT | 525.00 | 104.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.