U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
203.38-4.87 (-2.34%)
Al cierre: 4:00p.m. EDT

204.71 +1.33 (0.65 %)
Fuera de horario: 6:41PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814C001650002020-08-11 11:46AM EDT165.0041.5536.9040.15-3.15-7.05%26598.05%
MSFT200814C001700002020-08-11 3:55PM EDT170.0033.4531.9035.15-4.57-12.02%111385.94%
MSFT200814C001750002020-08-10 3:54PM EDT175.0029.5327.9030.70-3.17-9.69%1227108.25%
MSFT200814C001775002020-08-10 2:41PM EDT177.5029.6025.1026.800.00-343760.74%
MSFT200814C001800002020-08-11 12:25PM EDT180.0027.4022.6524.15-0.70-2.49%711988.33%
MSFT200814C001825002020-08-11 11:12AM EDT182.5023.8820.0521.85+2.12+9.74%25386.08%
MSFT200814C001850002020-08-11 2:17PM EDT185.0020.0017.4019.15-2.67-11.78%356273.10%
MSFT200814C001875002020-08-07 12:07PM EDT187.5017.9514.8517.00-7.55-29.61%24873.44%
MSFT200814C001900002020-08-11 3:53PM EDT190.0013.5512.6014.40-4.45-24.72%5340863.09%
MSFT200814C001925002020-08-11 3:43PM EDT192.5011.8511.0011.90-3.15-21.00%187954.74%
MSFT200814C001950002020-08-11 3:47PM EDT195.009.008.709.35-4.10-31.30%28127045.29%
MSFT200814C001975002020-08-11 3:48PM EDT197.506.715.856.90-4.29-39.00%25268337.23%
MSFT200814C002000002020-08-11 3:59PM EDT200.004.854.554.90-3.85-44.25%1,9242,55934.45%
MSFT200814C002025002020-08-11 3:59PM EDT202.503.103.153.25-3.15-50.40%1,7172,75632.89%
MSFT200814C002050002020-08-11 3:59PM EDT205.001.941.882.00-2.86-59.58%11,2364,60732.06%
MSFT200814C002075002020-08-11 3:59PM EDT207.501.121.101.16-2.04-64.56%17,3413,38731.96%
MSFT200814C002100002020-08-11 3:59PM EDT210.000.650.610.67-1.45-69.05%21,10512,56632.79%
MSFT200814C002125002020-08-11 3:59PM EDT212.500.390.360.39-0.91-70.00%13,1528,40734.03%
MSFT200814C002150002020-08-11 3:59PM EDT215.000.230.220.25-0.56-70.89%11,24513,00736.18%
MSFT200814C002175002020-08-11 3:59PM EDT217.500.160.160.17-0.32-66.67%2,7785,88638.57%
MSFT200814C002200002020-08-11 3:59PM EDT220.000.110.100.13-0.20-64.52%5,50011,46141.60%
MSFT200814C002225002020-08-11 3:58PM EDT222.500.080.070.09-0.13-61.90%1,4314,25143.56%
MSFT200814C002250002020-08-11 3:57PM EDT225.000.060.060.07-0.09-60.00%1,3286,38146.29%
MSFT200814C002275002020-08-11 3:52PM EDT227.500.050.050.06-0.07-58.33%4011,98749.41%
MSFT200814C002300002020-08-11 3:58PM EDT230.000.040.040.05-0.06-60.00%7554,08051.56%
MSFT200814C002325002020-08-11 3:39PM EDT232.500.030.020.04-0.05-62.50%1081,22952.73%
MSFT200814C002350002020-08-11 3:53PM EDT235.000.030.030.04-0.02-40.00%2033,00857.42%
MSFT200814C002375002020-08-11 3:23PM EDT237.500.040.010.03-0.01-20.00%3237857.03%
MSFT200814C002400002020-08-11 3:52PM EDT240.000.030.010.03-0.01-25.00%2723,13960.94%
MSFT200814C002450002020-08-11 3:52PM EDT245.000.010.010.02-0.02-66.67%891,25665.63%
MSFT200814C002500002020-08-11 3:51PM EDT250.000.010.010.03-0.02-66.67%4622,98373.44%
MSFT200814C002550002020-08-11 10:16AM EDT255.000.010.010.02-0.01-50.00%32589278.13%
MSFT200814C002600002020-08-11 2:14PM EDT260.000.090.010.02+0.08+800.00%20254183.59%
MSFT200814C002650002020-08-11 12:14PM EDT265.000.020.000.02+0.01+100.00%41,20385.94%
MSFT200814C002700002020-08-11 2:17PM EDT270.000.050.010.02+0.02+66.67%28661595.31%
MSFT200814C002750002020-08-10 12:59PM EDT275.000.010.010.020.00-3395100.00%
MSFT200814C002800002020-08-11 2:59PM EDT280.000.010.000.020.00-2,4441,052101.56%
MSFT200814C002850002020-08-11 3:36PM EDT285.000.010.000.010.00-14556100.00%
MSFT200814C002900002020-08-11 10:13AM EDT290.000.010.000.01-0.01-50.00%3011,803106.25%
MSFT200814C002950002020-08-11 3:28PM EDT295.000.010.000.020.00-4171,243117.19%
MSFT200814C003000002020-08-11 3:08PM EDT300.000.010.000.010.00-1,2691,162115.63%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814P001650002020-08-11 10:00AM EDT165.000.010.000.010.00-5391965.63%
MSFT200814P001700002020-08-11 1:13PM EDT170.000.030.010.02+0.01+50.00%18156364.06%
MSFT200814P001750002020-08-11 3:52PM EDT175.000.030.020.04-0.01-25.00%16572559.38%
MSFT200814P001775002020-08-11 10:04AM EDT177.500.040.010.07-0.01-20.00%211756.25%
MSFT200814P001800002020-08-11 3:52PM EDT180.000.060.000.06+0.01+20.00%951,33154.10%
MSFT200814P001825002020-08-11 3:56PM EDT182.500.090.040.11+0.02+28.57%10584850.39%
MSFT200814P001850002020-08-11 3:58PM EDT185.000.110.080.14+0.03+37.50%3091,50049.90%
MSFT200814P001875002020-08-11 3:54PM EDT187.500.130.100.18+0.03+30.00%1,0141,88946.19%
MSFT200814P001900002020-08-11 3:57PM EDT190.000.220.050.23+0.10+83.33%7262,65642.09%
MSFT200814P001925002020-08-11 3:59PM EDT192.500.310.300.40+0.14+82.35%9922,19740.92%
MSFT200814P001950002020-08-11 3:59PM EDT195.000.530.500.55+0.32+152.38%2,3383,18837.13%
MSFT200814P001975002020-08-11 3:58PM EDT197.500.850.710.90+0.53+165.63%2,6503,48035.30%
MSFT200814P002000002020-08-11 4:00PM EDT200.001.401.271.45+0.86+159.26%7,8717,36633.52%
MSFT200814P002025002020-08-11 3:59PM EDT202.502.121.912.29+1.18+125.53%5,6295,92031.93%
MSFT200814P002050002020-08-11 3:59PM EDT205.003.503.303.60+1.96+127.27%7,4418,62231.81%
MSFT200814P002075002020-08-11 3:59PM EDT207.505.214.905.45+2.71+108.40%2,7366,17634.30%
MSFT200814P002100002020-08-11 3:54PM EDT210.007.256.907.55+3.35+85.90%1,2275,71437.21%
MSFT200814P002125002020-08-11 3:49PM EDT212.508.798.809.95+3.13+55.30%3573,06443.21%
MSFT200814P002150002020-08-11 3:59PM EDT215.0012.0211.2012.50+3.62+43.10%2882,95451.39%
MSFT200814P002175002020-08-11 3:33PM EDT217.5013.5013.5514.95+3.63+36.78%3248757.23%
MSFT200814P002200002020-08-11 3:59PM EDT220.0016.8816.0517.15+4.71+38.70%2849856.35%
MSFT200814P002225002020-08-10 3:05PM EDT222.5016.7018.4519.80+1.75+11.71%14666.31%
MSFT200814P002250002020-08-11 11:58AM EDT225.0018.7620.8022.55+1.65+9.64%118878.56%
MSFT200814P002275002020-08-11 12:46PM EDT227.5019.9323.2025.90+4.08+25.74%21469.92%
MSFT200814P002300002020-08-11 12:46PM EDT230.0022.4825.8028.25-0.17-0.75%24174.22%
MSFT200814P002325002020-08-11 12:10PM EDT232.5025.7227.3530.75+0.67+2.67%112112.45%
MSFT200814P002350002020-08-11 12:10PM EDT235.0028.5129.4033.85+0.82+2.96%214130.64%
MSFT200814P002400002020-08-10 11:02AM EDT240.0033.1034.9038.15-0.05-0.15%127127.73%
MSFT200814P002450002020-08-03 10:08AM EDT245.0032.6040.2043.800.00-513101.47%
MSFT200814P002500002020-08-04 11:29AM EDT250.0039.5244.9548.100.00-22147.95%
MSFT200814P002550002020-08-03 9:30AM EDT255.0044.0049.4053.100.00-11158.01%
MSFT200814P002650002020-08-06 12:32PM EDT265.0052.1059.4063.100.00--1177.10%
MSFT200814P002800002020-07-31 9:50AM EDT280.0078.5574.4078.800.00-50223.19%
MSFT200814P002950002020-08-07 3:10PM EDT295.0087.9089.4093.80+5.05+6.10%51248.63%