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

203.88 +0.50 (0.25 %)
Fuera de horario: 5:35PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:110.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200918C001100002020-08-05 11:45AM EDT2020-09-18102.7391.4095.700.00-121683.40%
MSFT201016C001100002020-07-27 1:28PM EDT2020-10-1692.8591.6095.800.00-34169.58%
MSFT201218C001100002020-08-03 1:05PM EDT2020-12-18104.0991.5095.850.00-18374.32%
MSFT210115C001100002020-08-10 12:45PM EDT2021-01-1595.3591.8096.20-2.65-2.70%82,16050.44%
MSFT210319C001100002020-08-04 11:41AM EDT2021-03-19101.0392.0096.450.00-213460.27%
MSFT210618C001100002020-08-05 11:41AM EDT2021-06-18103.9892.5097.000.00-12,65253.05%
MSFT210917C001100002020-07-29 12:34PM EDT2021-09-1794.8393.1097.800.00-2549.43%
MSFT220121C001100002020-08-10 11:30AM EDT2022-01-2196.9595.2098.50-3.57-3.55%171645.11%
MSFT220318C001100002020-06-15 12:42PM EDT2022-03-1881.7598.30102.300.00-2351.83%
MSFT220617C001100002020-07-14 2:51PM EDT2022-06-1799.7594.5099.400.00-19242.01%
MSFT220916C001100002020-08-10 11:47AM EDT2022-09-16101.0995.3099.600.00-211239.87%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200918P001100002020-08-11 2:42PM EDT2020-09-180.030.030.13-0.01-25.00%15,16575.98%
MSFT201016P001100002020-08-11 11:14AM EDT2020-10-160.100.100.16-0.02-16.67%12353161.52%
MSFT201218P001100002020-08-10 2:22PM EDT2020-12-180.550.520.730.00-4597355.76%
MSFT210115P001100002020-08-10 3:11PM EDT2021-01-150.800.740.85+0.05+6.67%638,49752.83%
MSFT210319P001100002020-08-11 12:00PM EDT2021-03-191.261.261.46+0.26+26.00%149550.46%
MSFT210618P001100002020-08-07 2:22PM EDT2021-06-181.952.032.330.00-501,09947.30%
MSFT210917P001100002020-07-28 1:59PM EDT2021-09-172.302.803.300.00-126245.54%
MSFT220121P001100002020-08-07 12:45PM EDT2022-01-213.303.854.450.00-166043.27%
MSFT220318P001100002020-06-30 2:09PM EDT2022-03-184.152.155.950.00-292545.04%
MSFT220617P001100002020-08-07 9:42AM EDT2022-06-173.914.406.950.00-241944.13%
MSFT220916P001100002020-08-03 3:56PM EDT2022-09-165.204.106.500.00-19940.50%