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

204.81 +1.43 (0.70 %)
Fuera de horario: 6:29PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:135.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200918C001350002020-08-07 3:38PM EDT2020-09-1877.1566.4070.250.00-241,36290.82%
MSFT201016C001350002020-08-11 11:48AM EDT2020-10-1671.7868.0569.35-5.50-7.12%21033559.62%
MSFT201218C001350002020-08-03 3:38PM EDT2020-12-1881.7769.1070.350.00-3130450.38%
MSFT210115C001350002020-08-11 3:36PM EDT2021-01-1571.5569.6070.75-6.30-8.09%14,63247.95%
MSFT210319C001350002020-08-07 12:10PM EDT2021-03-1980.1069.0071.850.00-138345.15%
MSFT210618C001350002020-07-31 1:25PM EDT2021-06-1874.3771.6073.30+5.25+7.60%21,34142.43%
MSFT210917C001350002020-08-10 12:31PM EDT2021-09-1775.6973.0574.75-1.36-1.77%12540.84%
MSFT220121C001350002020-08-06 1:51PM EDT2022-01-2185.0074.5576.350.00-680738.78%
MSFT220318C001350002020-06-24 11:25AM EDT2022-03-1870.7071.3076.000.00-12336.23%
MSFT220617C001350002020-08-06 3:40PM EDT2022-06-1787.6074.7079.100.00-212238.73%
MSFT220916C001350002020-08-10 2:03PM EDT2022-09-1683.0076.8080.050.00-269537.73%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200918P001350002020-08-11 1:35PM EDT2020-09-180.150.060.200.00-223,04355.86%
MSFT201016P001350002020-08-11 1:20PM EDT2020-10-160.380.420.52-0.02-5.00%21,82651.90%
MSFT201218P001350002020-08-10 11:27AM EDT2020-12-181.751.591.80+0.20+12.90%51,20049.29%
MSFT210115P001350002020-08-11 12:36PM EDT2021-01-152.090.842.40+0.02+0.97%1558,17348.15%
MSFT210319P001350002020-08-11 12:13PM EDT2021-03-193.253.303.75+0.61+23.11%397346.27%
MSFT210618P001350002020-08-10 12:04PM EDT2021-06-184.804.855.400.00-5291,20043.82%
MSFT210917P001350002020-08-10 10:56AM EDT2021-09-176.306.307.150.00-2020742.65%
MSFT220121P001350002020-08-11 3:52PM EDT2022-01-218.458.158.60+0.15+1.81%593940.00%
MSFT220318P001350002020-07-17 9:36AM EDT2022-03-188.508.0511.150.00-14642.39%
MSFT220617P001350002020-07-31 10:30AM EDT2022-06-1710.029.3012.250.00-36441.12%
MSFT220916P001350002020-08-05 10:43AM EDT2022-09-169.2510.5012.850.00-29039.45%