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

204.89 +1.51 (0.74 %)
Fuera de horario: 6:35PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:165.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814C001650002020-08-11 11:46AM EDT2020-08-1441.5536.9040.15-3.15-7.05%26598.05%
MSFT200821C001650002020-08-10 3:17PM EDT2020-08-2142.3536.9540.100.00-422459.18%
MSFT200918C001650002020-08-10 2:32PM EDT2020-09-1842.8038.5039.700.00-226,08749.02%
MSFT201016C001650002020-08-11 12:50PM EDT2020-10-1643.2239.7040.75-0.54-1.23%271,31644.29%
MSFT201120C001650002020-08-10 12:28PM EDT2020-11-2045.5241.6542.950.00-14945.15%
MSFT201218C001650002020-08-11 11:20AM EDT2020-12-1845.9042.7543.85-1.40-2.96%193,66042.96%
MSFT210115C001650002020-08-11 9:38AM EDT2021-01-1544.2044.0544.80-4.60-9.43%1220,34941.69%
MSFT210319C001650002020-08-11 2:16PM EDT2021-03-1948.5545.8047.20-2.20-4.33%121,03940.73%
MSFT210618C001650002020-08-07 3:31PM EDT2021-06-1856.3048.2549.800.00-112,26839.00%
MSFT210917C001650002020-08-07 12:26PM EDT2021-09-1759.1950.3552.150.00-117237.94%
MSFT220121C001650002020-08-11 1:35PM EDT2022-01-2156.9053.3054.85-0.92-1.59%24,10236.66%
MSFT220318C001650002020-07-27 1:03PM EDT2022-03-1852.4253.1057.350.00-110537.94%
MSFT220617C001650002020-08-03 11:17AM EDT2022-06-1762.2554.6058.800.00-226836.94%
MSFT220916C001650002020-08-11 1:00PM EDT2022-09-1662.0057.1060.80-1.30-2.05%1693536.79%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814P001650002020-08-11 10:00AM EDT2020-08-140.010.000.010.00-5391965.63%
MSFT200821P001650002020-08-11 3:57PM EDT2020-08-210.080.060.11-0.02-20.00%1842,74154.69%
MSFT200918P001650002020-08-11 3:52PM EDT2020-09-180.900.880.96+0.18+25.00%2019,61745.24%
MSFT201016P001650002020-08-11 3:01PM EDT2020-10-162.001.792.36+0.10+5.26%1292,68244.24%
MSFT201120P001650002020-08-11 3:58PM EDT2020-11-204.564.104.65+0.56+14.00%432,00545.47%
MSFT201218P001650002020-08-11 1:52PM EDT2020-12-185.065.255.80+0.01+0.20%1443,41844.04%
MSFT210115P001650002020-08-11 10:42AM EDT2021-01-156.605.956.80+0.47+7.67%14111,43942.77%
MSFT210319P001650002020-08-11 3:09PM EDT2021-03-198.408.309.25+0.10+1.20%567,04941.70%
MSFT210618P001650002020-08-11 10:50AM EDT2021-06-1811.5011.0512.15+0.34+3.05%543,55840.32%
MSFT210716P001650002020-08-10 11:10AM EDT2021-07-1611.8912.3012.850.00-1139.80%
MSFT210917P001650002020-08-05 11:49AM EDT2021-09-1713.6413.6514.45+1.93+16.48%211939.00%
MSFT220121P001650002020-08-10 1:43PM EDT2022-01-2116.4016.6517.600.00-17877038.16%
MSFT220318P001650002020-07-29 11:25AM EDT2022-03-1816.3517.0519.700.00-218138.86%
MSFT220617P001650002020-08-10 12:01PM EDT2022-06-1719.8019.0521.050.00-231937.69%
MSFT220916P001650002020-08-11 11:57AM EDT2022-09-1621.7020.6522.40+0.20+0.93%234836.81%