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

204.95 +1.57 (0.77 %)
Fuera de horario: 6:21PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:175.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814C001750002020-08-10 3:54PM EDT2020-08-1429.5327.9030.70-3.17-9.69%1227108.25%
MSFT200821C001750002020-08-11 9:36AM EDT2020-08-2129.0027.9530.35-4.11-12.41%327962.40%
MSFT200828C001750002020-08-07 11:01AM EDT2020-08-2840.1527.1530.900.00-234369.26%
MSFT200904C001750002020-08-10 11:55AM EDT2020-09-0430.0528.5529.65-3.05-9.21%32747.27%
MSFT200911C001750002020-08-11 12:36PM EDT2020-09-1132.9528.7529.95-0.40-1.20%7444.48%
MSFT200918C001750002020-08-11 3:04PM EDT2020-09-1830.1929.2030.35-2.91-8.79%493,94343.27%
MSFT201016C001750002020-08-11 1:42PM EDT2020-10-1634.4631.0531.85-0.54-1.54%61,67940.41%
MSFT201120C001750002020-08-11 4:00PM EDT2020-11-2034.2533.6034.85-3.20-8.54%61,48842.84%
MSFT201218C001750002020-08-11 3:29PM EDT2020-12-1837.1034.9536.05-2.40-6.08%45,25641.24%
MSFT210115C001750002020-08-11 12:23PM EDT2021-01-1536.4036.0537.30-3.90-9.68%1617,22040.43%
MSFT210319C001750002020-08-10 3:59PM EDT2021-03-1943.2038.6039.950.00-51,23339.43%
MSFT210618C001750002020-08-10 3:49PM EDT2021-06-1843.0041.5043.00-2.33-5.14%11,98638.11%
MSFT210917C001750002020-08-06 11:59AM EDT2021-09-1751.5743.8045.700.00-345237.30%
MSFT220121C001750002020-08-11 3:50PM EDT2022-01-2148.0047.0048.85-3.00-5.88%81,95836.35%
MSFT220318C001750002020-08-10 10:47AM EDT2022-03-1852.5547.0551.400.00-112037.47%
MSFT220617C001750002020-08-11 10:49AM EDT2022-06-1752.6049.2052.95-4.00-7.07%171,43636.49%
MSFT220916C001750002020-08-11 9:37AM EDT2022-09-1653.8052.0055.20-1.95-3.50%101,33536.48%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814P001750002020-08-11 3:52PM EDT2020-08-140.030.020.04-0.01-25.00%16572559.38%
MSFT200821P001750002020-08-11 3:53PM EDT2020-08-210.170.130.36-0.01-5.56%394,39752.64%
MSFT200828P001750002020-08-11 3:53PM EDT2020-08-280.500.460.62+0.13+35.14%10798246.31%
MSFT200904P001750002020-08-11 3:32PM EDT2020-09-040.920.611.01+0.17+22.67%6178144.39%
MSFT200911P001750002020-08-11 3:19PM EDT2020-09-111.151.121.43+0.15+15.00%2714143.26%
MSFT200918P001750002020-08-11 3:58PM EDT2020-09-181.701.671.79+0.32+23.19%73713,28341.98%
MSFT201016P001750002020-08-11 3:26PM EDT2020-10-163.403.203.60+0.35+11.48%1883,33441.00%
MSFT201120P001750002020-08-11 9:42AM EDT2020-11-206.286.106.70+0.38+6.44%31,87043.58%
MSFT201218P001750002020-08-11 10:30AM EDT2020-12-187.707.458.15+0.56+7.84%573,29342.55%
MSFT210115P001750002020-08-11 3:50PM EDT2021-01-159.156.909.30+0.73+8.67%1639,96941.35%
MSFT210319P001750002020-08-11 1:32PM EDT2021-03-1911.0511.1012.150.00-103,08040.58%
MSFT210618P001750002020-08-11 11:03AM EDT2021-06-1814.4014.3015.00+0.39+2.78%272,79838.75%
MSFT210716P001750002020-08-11 3:29PM EDT2021-07-1615.3615.4016.40+0.41+2.74%9126839.25%
MSFT210917P001750002020-08-07 3:03PM EDT2021-09-1715.8517.2517.850.00-130138.07%
MSFT220121P001750002020-08-07 1:41PM EDT2022-01-2119.0320.3021.400.00-196537.49%
MSFT220318P001750002020-06-30 3:49PM EDT2022-03-1819.8217.7021.500.00-62235.77%
MSFT220617P001750002020-08-11 3:31PM EDT2022-06-1723.6222.7025.05+0.58+2.52%112837.03%
MSFT220916P001750002020-08-11 1:15PM EDT2022-09-1626.0224.8527.70+1.02+4.08%1311537.38%