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

204.40 +1.02 (0.50 %)
Fuera de horario: 6:49PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:115.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200918C001150002020-08-06 12:41PM EDT2020-09-1898.3086.4090.600.00-423474.41%
MSFT201016C001150002020-08-06 12:55PM EDT2020-10-1698.7086.6090.800.00-81065.04%
MSFT201218C001150002020-08-06 12:55PM EDT2020-12-1898.8386.5590.950.00-431270.53%
MSFT210115C001150002020-08-10 2:48PM EDT2021-01-1592.4086.9591.400.00-12,40066.74%
MSFT210319C001150002020-07-14 9:30AM EDT2021-03-1992.2087.9591.700.00-1031957.89%
MSFT210618C001150002020-07-07 11:07AM EDT2021-06-18101.00101.45103.500.00-337680.85%
MSFT210917C001150002020-07-09 8:13PM EDT2021-09-1747.3995.1096.750.00-2155.47%
MSFT220121C001150002020-08-10 10:07AM EDT2022-01-2196.9091.0094.200.00-132844.29%
MSFT220318C001150002020-07-09 2:58PM EDT2022-03-18101.5198.50102.650.00-212555.46%
MSFT220617C001150002020-08-06 11:50AM EDT2022-06-17100.9090.5095.000.00-18940.90%
MSFT220916C001150002020-08-03 9:58AM EDT2022-09-16101.1491.3095.600.00-35439.57%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200918P001150002020-08-10 3:52PM EDT2020-09-180.060.000.21-0.01-14.29%24,68973.24%
MSFT201016P001150002020-08-11 11:14AM EDT2020-10-160.120.120.25-0.04-25.00%125860.16%
MSFT201218P001150002020-08-06 3:38PM EDT2020-12-180.530.660.840.00-336253.96%
MSFT210115P001150002020-08-11 11:14AM EDT2021-01-150.990.931.11+0.07+7.61%247,48751.93%
MSFT210319P001150002020-08-10 10:18AM EDT2021-03-191.451.531.730.00-101,09249.17%
MSFT210618P001150002020-08-06 9:42AM EDT2021-06-182.102.452.870.00-51,72946.88%
MSFT210917P001150002020-07-02 3:50PM EDT2021-09-172.802.433.800.00-29344.56%
MSFT220121P001150002020-08-07 3:07PM EDT2022-01-214.854.555.15+0.40+8.99%21,31842.62%
MSFT220318P001150002020-07-10 2:18PM EDT2022-03-184.552.937.050.00-12744.98%
MSFT220617P001150002020-06-18 3:53PM EDT2022-06-176.574.058.500.00-340544.76%
MSFT220916P001150002020-08-05 12:21PM EDT2022-09-167.005.109.20+1.00+16.67%12243.29%