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

204.73 +1.35 (0.66 %)
Fuera de horario: 6:29PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:170.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814C001700002020-08-11 3:55PM EDT2020-08-1433.4531.9035.15-4.57-12.02%111385.94%
MSFT200821C001700002020-08-11 9:42AM EDT2020-08-2134.8031.9035.30-2.52-6.75%226555.52%
MSFT200828C001700002020-08-10 12:57PM EDT2020-08-2836.0032.1035.80-2.15-5.64%22652.25%
MSFT200904C001700002020-08-10 2:41PM EDT2020-09-0434.0533.2536.20-3.45-9.20%31554.76%
MSFT200911C001700002020-08-11 3:47PM EDT2020-09-1134.6533.4034.70-3.30-8.70%21648.16%
MSFT200918C001700002020-08-11 3:35PM EDT2020-09-1834.6533.7534.90-3.43-9.01%426,31245.39%
MSFT201016C001700002020-08-11 2:06PM EDT2020-10-1636.2535.3036.05-3.00-7.64%102,08241.31%
MSFT201120C001700002020-08-11 10:02AM EDT2020-11-2039.6037.6038.65-1.97-4.74%19143.36%
MSFT201218C001700002020-08-11 2:14PM EDT2020-12-1841.7538.8539.90-1.56-3.60%31,28742.16%
MSFT210115C001700002020-08-11 3:58PM EDT2021-01-1540.4840.2541.00-3.42-7.79%5412,20941.12%
MSFT210319C001700002020-08-11 3:50PM EDT2021-03-1943.0842.1543.50-3.72-7.95%321,52840.06%
MSFT210618C001700002020-08-11 10:53AM EDT2021-06-1847.4244.8046.20-1.68-3.42%532,74038.33%
MSFT210716C001700002020-08-07 3:59PM EDT2021-07-1654.5544.1049.000.00-1141.18%
MSFT210917C001700002020-08-07 9:52AM EDT2021-09-1757.1546.9548.900.00-158837.67%
MSFT220121C001700002020-08-10 2:23PM EDT2022-01-2152.0050.0551.95-2.40-4.41%42,86536.71%
MSFT220318C001700002020-08-10 9:30AM EDT2022-03-1858.3949.9054.300.00-136537.68%
MSFT220617C001700002020-08-10 2:23PM EDT2022-06-1757.5051.9055.750.00-1721936.63%
MSFT220916C001700002020-08-11 10:46AM EDT2022-09-1659.0053.9057.60-1.00-1.67%1784336.28%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814P001700002020-08-11 1:13PM EDT2020-08-140.030.010.02+0.01+50.00%18156364.06%
MSFT200821P001700002020-08-11 3:26PM EDT2020-08-210.120.100.13-0.01-7.69%1102,80950.00%
MSFT200828P001700002020-08-11 3:53PM EDT2020-08-280.360.240.48+0.11+44.00%5014750.39%
MSFT200904P001700002020-08-11 3:09PM EDT2020-09-040.700.410.76+0.15+27.27%28510647.34%
MSFT200911P001700002020-08-11 2:05PM EDT2020-09-110.800.631.04-0.05-5.88%8613945.22%
MSFT200918P001700002020-08-11 3:42PM EDT2020-09-181.250.941.29+0.28+28.87%14612,60143.36%
MSFT201016P001700002020-08-11 3:53PM EDT2020-10-162.672.492.94+0.20+8.10%2956,70642.73%
MSFT201120P001700002020-08-11 3:50PM EDT2020-11-205.305.055.35+0.40+8.16%731,76643.65%
MSFT201218P001700002020-08-11 3:59PM EDT2020-12-186.555.956.65+0.40+6.50%124,34942.56%
MSFT210115P001700002020-08-11 3:06PM EDT2021-01-157.257.058.00+0.21+2.98%13116,83742.11%
MSFT210319P001700002020-08-11 1:10PM EDT2021-03-1910.209.6010.65+0.65+6.81%884,90141.17%
MSFT210618P001700002020-08-11 10:54AM EDT2021-06-1812.9012.6013.55+0.60+4.88%33,51439.58%
MSFT210716P001700002020-08-11 10:55AM EDT2021-07-1613.8013.7514.40+1.90+15.97%971539.27%
MSFT210917P001700002020-08-11 10:59AM EDT2021-09-1715.5015.5016.20+0.40+2.65%346138.69%
MSFT220121P001700002020-08-11 2:23PM EDT2022-01-2118.2518.5019.45+0.25+1.39%43,63437.83%
MSFT220318P001700002020-08-10 9:30AM EDT2022-03-1818.5518.3022.400.00-12239.45%
MSFT220617P001700002020-08-11 12:55PM EDT2022-06-1721.2320.5023.25+2.53+13.53%246237.62%
MSFT220916P001700002020-08-05 11:24AM EDT2022-09-1622.9222.8024.80+2.42+11.80%370936.91%