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

204.50 +1.12 (0.55 %)
Fuera de horario: 5:58PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:145.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200821C001450002020-08-10 12:09PM EDT2020-08-2159.7756.2060.70-2.50-4.01%15881.64%
MSFT200918C001450002020-08-10 3:18PM EDT2020-09-1862.7556.5060.750.00-81,18451.66%
MSFT201016C001450002020-08-06 10:44AM EDT2020-10-1667.5056.8060.700.00-225263.04%
MSFT201218C001450002020-08-10 9:59AM EDT2020-12-1861.7759.8061.10-3.87-5.90%167247.33%
MSFT210115C001450002020-08-11 9:33AM EDT2021-01-1564.0760.5061.70-0.02-0.03%34,79345.58%
MSFT210319C001450002020-08-10 10:22AM EDT2021-03-1967.4561.8063.100.00-180743.22%
MSFT210618C001450002020-08-03 3:14PM EDT2021-06-1873.6563.3565.050.00-62,82741.25%
MSFT210917C001450002020-07-13 12:04PM EDT2021-09-1775.8564.8566.700.00-44039.64%
MSFT220121C001450002020-08-07 10:21AM EDT2022-01-2176.7167.0069.000.00-11,44738.44%
MSFT220318C001450002020-07-06 1:29PM EDT2022-03-1873.4074.0077.700.00-11649.25%
MSFT220617C001450002020-07-27 1:23PM EDT2022-06-1772.5567.5072.20+4.75+7.01%215938.48%
MSFT220916C001450002020-08-10 12:03PM EDT2022-09-1673.2569.0573.20-1.25-1.68%650337.40%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200821P001450002020-08-11 2:26PM EDT2020-08-210.010.010.05-0.02-66.67%92,03674.22%
MSFT200918P001450002020-08-11 3:36PM EDT2020-09-180.240.140.32+0.01+4.35%255,40151.22%
MSFT201016P001450002020-08-11 1:08PM EDT2020-10-160.700.610.840.00-162,84349.34%
MSFT201218P001450002020-08-10 12:45PM EDT2020-12-182.361.192.840.00-1172,60647.96%
MSFT210115P001450002020-08-10 3:50PM EDT2021-01-153.353.153.50+0.25+8.06%10710,92946.36%
MSFT210319P001450002020-08-11 1:33PM EDT2021-03-194.504.655.00+0.05+1.12%11,22544.12%
MSFT210618P001450002020-08-04 3:30PM EDT2021-06-185.356.607.200.00-1502,16542.53%
MSFT210917P001450002020-08-07 11:43AM EDT2021-09-177.028.309.050.00-218641.10%
MSFT220121P001450002020-08-11 1:29PM EDT2022-01-2110.9010.5011.35+0.20+1.87%3113,49639.66%
MSFT220318P001450002020-06-22 3:24PM EDT2022-03-1810.908.5011.650.00-509538.17%
MSFT220617P001450002020-08-03 3:46PM EDT2022-06-1710.2512.0014.950.00-5546140.05%
MSFT220916P001450002020-08-11 2:53PM EDT2022-09-1614.7012.8516.10+0.95+6.91%164839.05%