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

204.75 +1.37 (0.67 %)
Fuera de horario: 6:42PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:160.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200821C001600002020-08-10 2:28PM EDT2020-08-2147.3041.4045.700.00-333968.26%
MSFT200918C001600002020-08-10 2:25PM EDT2020-09-1847.4543.2044.45-0.30-0.63%13,71151.71%
MSFT201016C001600002020-08-11 3:21PM EDT2020-10-1644.8044.1545.35-3.37-7.00%361,58846.34%
MSFT201120C001600002020-08-11 12:24PM EDT2020-11-2050.0045.9547.30-4.83-8.81%16146.79%
MSFT201218C001600002020-08-10 11:07AM EDT2020-12-1850.6046.7047.950.00-111,88343.82%
MSFT210115C001600002020-08-11 1:50PM EDT2021-01-1548.2147.6548.80-3.39-6.57%1811,90242.43%
MSFT210319C001600002020-08-11 3:29PM EDT2021-03-1951.5549.5551.00-2.14-3.99%112,47541.35%
MSFT210618C001600002020-08-11 2:41PM EDT2021-06-1854.8751.8553.45-1.03-1.84%32,33539.57%
MSFT210716C001600002020-08-11 2:41PM EDT2021-07-1655.6252.7554.25-1.13-1.99%2339.34%
MSFT210917C001600002020-08-11 10:41AM EDT2021-09-1756.0052.3056.10-4.25-7.05%531939.13%
MSFT220121C001600002020-08-11 1:56PM EDT2022-01-2159.7456.6558.10-1.34-2.19%32,13436.92%
MSFT220318C001600002020-08-03 10:37AM EDT2022-03-1864.0056.4060.500.00-310138.20%
MSFT220617C001600002020-08-11 1:01PM EDT2022-06-1762.8858.2061.80-0.82-1.29%124137.07%
MSFT220916C001600002020-08-11 2:17PM EDT2022-09-1664.1659.5063.65-0.93-1.43%111,24236.84%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200821P001600002020-08-11 3:52PM EDT2020-08-210.050.000.05-0.03-37.50%432,18653.13%
MSFT200918P001600002020-08-11 3:53PM EDT2020-09-180.670.470.73+0.14+26.42%7799,13047.39%
MSFT201016P001600002020-08-11 3:58PM EDT2020-10-161.601.551.70+0.14+9.59%864,97444.47%
MSFT201120P001600002020-08-11 2:00PM EDT2020-11-203.393.353.80+0.09+2.73%992,92646.30%
MSFT201218P001600002020-08-11 2:16PM EDT2020-12-184.254.304.900.00-1309,29145.01%
MSFT210115P001600002020-08-11 3:49PM EDT2021-01-155.505.105.75+0.25+4.76%15117,39843.46%
MSFT210319P001600002020-08-11 10:26AM EDT2021-03-197.537.058.05+0.40+5.61%119,09942.39%
MSFT210618P001600002020-08-11 12:18PM EDT2021-06-1810.009.6510.60+0.30+3.09%33,86840.59%
MSFT210917P001600002020-08-11 11:11AM EDT2021-09-1712.2010.3013.25+0.58+4.99%10731040.01%
MSFT220121P001600002020-08-11 3:04PM EDT2022-01-2114.9614.9015.55+0.26+1.77%103,54538.08%
MSFT220318P001600002020-07-30 2:58PM EDT2022-03-1814.7515.3517.900.00-23039.22%
MSFT220617P001600002020-08-11 12:54PM EDT2022-06-1718.0016.7019.80+1.20+7.14%771938.73%
MSFT220916P001600002020-08-06 12:07PM EDT2022-09-1617.4018.5021.250.00-151037.95%