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: 6:50PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:150.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200821C001500002020-08-11 12:37PM EDT2020-08-2157.3552.9054.15-0.90-1.55%139182.03%
MSFT200918C001500002020-08-11 2:48PM EDT2020-09-1856.5053.0554.30-1.28-2.22%372,62260.45%
MSFT201016C001500002020-08-11 9:37AM EDT2020-10-1654.4951.9054.90-3.61-6.21%745651.90%
MSFT201120C001500002020-08-10 3:59PM EDT2020-11-2059.0054.8056.00-0.69-1.16%15448.79%
MSFT201218C001500002020-08-10 12:26PM EDT2020-12-1858.6855.4056.60-0.77-1.30%1051946.01%
MSFT210115C001500002020-08-11 3:53PM EDT2021-01-1556.7056.1057.20-3.86-6.37%366,82344.10%
MSFT210319C001500002020-08-10 1:17PM EDT2021-03-1959.2557.5558.95-3.52-5.61%51,99242.57%
MSFT210618C001500002020-08-10 11:11AM EDT2021-06-1864.0059.4061.050.00-21,01740.63%
MSFT210917C001500002020-07-24 12:23PM EDT2021-09-1759.0261.0562.900.00-126339.22%
MSFT220121C001500002020-08-11 11:04AM EDT2022-01-2162.9063.4065.15-4.85-7.16%262,19637.74%
MSFT220318C001500002020-08-11 10:38AM EDT2022-03-1867.0063.2567.20-1.10-1.62%15938.83%
MSFT220617C001500002020-08-10 11:00AM EDT2022-06-1766.9065.2568.45-2.60-3.74%2046437.75%
MSFT220916C001500002020-08-10 10:22AM EDT2022-09-1668.2465.6570.00-4.29-5.91%81,36737.32%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200821P001500002020-08-11 1:35PM EDT2020-08-210.030.020.04-0.01-25.00%1551,68067.58%
MSFT200918P001500002020-08-11 3:48PM EDT2020-09-180.370.230.54+0.08+27.59%958,92550.93%
MSFT201016P001500002020-08-11 2:22PM EDT2020-10-160.920.791.21+0.05+5.75%108,94149.12%
MSFT201120P001500002020-08-11 1:27PM EDT2020-11-202.072.202.62-0.14-6.33%243,50848.82%
MSFT201218P001500002020-08-11 3:18PM EDT2020-12-183.102.993.40+0.15+5.08%142,68046.84%
MSFT210115P001500002020-08-11 2:47PM EDT2021-01-154.003.354.15+0.40+11.11%1,06016,88545.37%
MSFT210319P001500002020-08-11 11:50AM EDT2021-03-195.355.455.90+0.20+3.88%222,15343.53%
MSFT210618P001500002020-08-11 11:34AM EDT2021-06-187.757.657.95+0.25+3.33%1933,05041.27%
MSFT210917P001500002020-07-31 9:58AM EDT2021-09-178.589.5010.000.00-11,02740.12%
MSFT220121P001500002020-08-11 9:35AM EDT2022-01-2112.1611.9512.50+0.11+0.91%122,96738.89%
MSFT220318P001500002020-08-07 11:29AM EDT2022-03-1813.0512.0515.10+1.55+13.48%16640.66%
MSFT220617P001500002020-08-05 3:25PM EDT2022-06-1712.8513.4516.500.00-199339.63%
MSFT220916P001500002020-08-11 11:59AM EDT2022-09-1615.5514.5517.55-0.13-0.83%664938.47%