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

204.65 +1.27 (0.62 %)
Fuera de horario: 6:47PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:155.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200821C001550002020-08-07 2:19PM EDT2020-08-2156.3246.2050.700.00-19567.19%
MSFT200918C001550002020-08-11 3:19PM EDT2020-09-1848.9047.0549.50-3.65-6.95%114,47857.69%
MSFT201016C001550002020-08-05 3:30PM EDT2020-10-1658.2448.8050.050.00-141848.66%
MSFT201218C001550002020-08-11 3:48PM EDT2020-12-1852.2951.1052.20-8.71-14.28%261944.81%
MSFT210115C001550002020-08-11 1:15PM EDT2021-01-1554.0052.1052.85-3.30-5.76%45,28342.93%
MSFT210319C001550002020-08-06 2:16PM EDT2021-03-1964.1753.5054.950.00-22,27942.04%
MSFT210618C001550002020-08-07 11:27AM EDT2021-06-1865.2055.6057.200.00-256040.11%
MSFT210917C001550002020-08-04 2:33PM EDT2021-09-1763.9857.3559.200.00-24138.78%
MSFT220121C001550002020-08-10 2:48PM EDT2022-01-2164.0559.9061.800.00-261,69837.65%
MSFT220318C001550002020-08-11 12:26PM EDT2022-03-1865.0359.5563.90-0.29-0.44%13938.65%
MSFT220617C001550002020-08-07 10:51AM EDT2022-06-1771.9761.4564.650.00-230036.88%
MSFT220916C001550002020-08-10 3:31PM EDT2022-09-1665.5064.2566.50-2.98-4.35%51,13236.76%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200821P001550002020-08-11 3:52PM EDT2020-08-210.030.010.04-0.02-40.00%141,79959.77%
MSFT200918P001550002020-08-11 3:57PM EDT2020-09-180.510.400.55+0.13+34.21%525,16149.46%
MSFT201016P001550002020-08-11 2:11PM EDT2020-10-161.251.041.35+0.13+11.61%43,01546.08%
MSFT201218P001550002020-08-11 1:04PM EDT2020-12-183.503.604.10-0.07-1.96%83,54545.94%
MSFT210115P001550002020-08-11 3:46PM EDT2021-01-154.604.554.95+0.40+9.52%19310,52344.58%
MSFT210319P001550002020-08-11 11:02AM EDT2021-03-196.456.406.95+0.36+5.91%883,36243.04%
MSFT210618P001550002020-08-11 12:30PM EDT2021-06-188.558.759.25+0.60+7.55%82,64241.00%
MSFT210917P001550002020-08-11 10:01AM EDT2021-09-1710.9010.9011.45+1.15+11.79%1154239.88%
MSFT220121P001550002020-08-11 3:04PM EDT2022-01-2113.4513.3514.25+0.45+3.46%21,12738.88%
MSFT220318P001550002020-07-22 2:31PM EDT2022-03-1812.7113.8016.550.00-47626140.06%
MSFT220617P001550002020-08-11 3:31PM EDT2022-06-1716.0815.2017.60+1.65+11.43%228038.56%
MSFT220916P001550002020-08-10 10:05AM EDT2022-09-1617.6516.7519.450.00-11,03238.32%