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

205.10 +1.72 (0.85 %)
Fuera de horario: 6:13PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:140.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200918C001400002020-08-11 3:50PM EDT2020-09-1863.6062.9564.20-8.40-11.67%132,50754.39%
MSFT201016C001400002020-08-07 3:05PM EDT2020-10-1672.4061.7065.300.00-416064.75%
MSFT201120C001400002020-08-10 9:47AM EDT2020-11-2070.5563.9565.200.00-121451.76%
MSFT201218C001400002020-08-10 9:47AM EDT2020-12-1870.9564.4565.650.00-162748.57%
MSFT210115C001400002020-08-11 11:19AM EDT2021-01-1568.4065.0066.20-0.80-1.16%285,89346.79%
MSFT210319C001400002020-07-31 12:11PM EDT2021-03-1963.3566.1567.450.00-11,09544.23%
MSFT210618C001400002020-08-11 2:14PM EDT2021-06-1871.0067.4569.15-3.30-4.44%11,51941.90%
MSFT210917C001400002020-07-31 3:48PM EDT2021-09-1768.4068.7570.650.00-76940.17%
MSFT220121C001400002020-08-07 12:08PM EDT2022-01-2179.5070.7572.500.00-21,59838.40%
MSFT220318C001400002020-08-03 11:19AM EDT2022-03-1878.9370.2574.850.00-15840.33%
MSFT220617C001400002020-07-31 11:20AM EDT2022-06-1770.8571.1075.500.00-113138.47%
MSFT220916C001400002020-08-05 2:32PM EDT2022-09-1682.5072.8076.400.00-487037.34%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200918P001400002020-08-11 2:42PM EDT2020-09-180.180.130.28+0.01+5.88%275,91554.88%
MSFT201016P001400002020-08-11 3:17PM EDT2020-10-160.580.470.66+0.14+31.82%262,26751.05%
MSFT201120P001400002020-08-11 11:36AM EDT2020-11-201.420.691.75+0.04+2.90%1892851.28%
MSFT201218P001400002020-08-10 3:56PM EDT2020-12-181.931.752.370.00-142,66649.17%
MSFT210115P001400002020-08-11 3:44PM EDT2021-01-152.772.502.93+0.27+10.80%53818,35647.34%
MSFT210319P001400002020-08-11 12:13PM EDT2021-03-193.853.904.40+0.35+10.00%1452,43445.39%
MSFT210618P001400002020-08-11 11:03AM EDT2021-06-185.805.706.00+0.80+16.00%1135,43142.52%
MSFT210917P001400002020-08-07 2:08PM EDT2021-09-176.887.257.950.00-12841.64%
MSFT220121P001400002020-08-11 3:52PM EDT2022-01-219.609.309.75+0.30+3.23%102,99439.54%
MSFT220318P001400002020-08-07 2:35PM EDT2022-03-189.769.3512.500.00-317141.99%
MSFT220617P001400002020-08-10 12:53PM EDT2022-06-1711.4010.4012.950.00-1035539.71%
MSFT220916P001400002020-08-11 11:41AM EDT2022-09-1613.4511.8014.55+2.85+26.89%1142239.42%