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

204.05 +0.67 (0.33 %)
Fuera de horario: 5:32PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:185.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814C001850002020-08-11 2:17PM EDT2020-08-1420.0017.4019.15-2.67-11.78%356273.10%
MSFT200821C001850002020-08-11 3:42PM EDT2020-08-2119.9018.4019.35-2.70-11.95%1950247.12%
MSFT200828C001850002020-08-07 3:28PM EDT2020-08-2827.3518.8019.950.00-16843.03%
MSFT200904C001850002020-08-03 2:20PM EDT2020-09-0431.0119.3520.300.00-163639.25%
MSFT200911C001850002020-08-11 12:49PM EDT2020-09-1124.0019.9020.85-0.15-0.62%1638.22%
MSFT200918C001850002020-08-11 3:53PM EDT2020-09-1821.0420.6521.40-3.96-15.84%565,39737.62%
MSFT201016C001850002020-08-11 1:35PM EDT2020-10-1624.9023.2524.00-1.95-7.26%2081,90538.50%
MSFT201120C001850002020-08-11 3:14PM EDT2020-11-2028.5526.4527.40-1.45-4.83%981340.68%
MSFT201218C001850002020-08-11 3:15PM EDT2020-12-1830.0027.8529.10-1.68-5.30%91,80140.07%
MSFT210115C001850002020-08-11 3:58PM EDT2021-01-1529.8829.2530.50-3.37-10.14%2411,88939.33%
MSFT210319C001850002020-08-11 11:31AM EDT2021-03-1935.2732.1533.50-5.52-13.53%41,09338.58%
MSFT210618C001850002020-08-11 2:56PM EDT2021-06-1838.2035.3036.80-1.00-2.55%31,65837.34%
MSFT210917C001850002020-08-11 9:34AM EDT2021-09-1740.7037.8539.70-4.65-10.25%126236.61%
MSFT220121C001850002020-08-07 1:27PM EDT2022-01-2143.8542.0043.15-4.45-9.21%82,09535.83%
MSFT220318C001850002020-08-07 10:12AM EDT2022-03-1850.6542.4545.200.00-16236.27%
MSFT220617C001850002020-08-03 2:23PM EDT2022-06-1747.7544.2047.30-4.25-8.17%111335.83%
MSFT220916C001850002020-08-11 3:24PM EDT2022-09-1650.0047.0049.70-1.70-3.29%162,90535.88%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814P001850002020-08-11 3:58PM EDT2020-08-140.110.080.14+0.03+37.50%3091,50049.90%
MSFT200821P001850002020-08-11 3:54PM EDT2020-08-210.510.500.59+0.15+41.67%1,1008,46641.02%
MSFT200828P001850002020-08-11 3:48PM EDT2020-08-281.240.891.33+0.28+29.17%1121,33640.70%
MSFT200904P001850002020-08-11 3:43PM EDT2020-09-041.881.492.00+0.38+25.33%11880039.86%
MSFT200911P001850002020-08-11 3:46PM EDT2020-09-112.201.032.58+0.25+12.82%13176538.90%
MSFT200918P001850002020-08-11 3:57PM EDT2020-09-183.202.803.30+0.60+23.08%1,3367,86839.11%
MSFT200925P001850002020-08-11 3:57PM EDT2020-09-253.863.504.00+0.71+22.54%6724039.30%
MSFT201016P001850002020-08-11 3:50PM EDT2020-10-165.603.505.85+0.84+17.65%1936,75039.33%
MSFT201120P001850002020-08-11 3:33PM EDT2020-11-208.918.809.50+0.66+8.00%2142,81341.99%
MSFT201218P001850002020-08-11 3:16PM EDT2020-12-1810.2010.3511.15+0.30+3.03%673,18441.10%
MSFT210115P001850002020-08-11 3:56PM EDT2021-01-1512.2511.8512.50+1.00+8.89%3085,57540.15%
MSFT210219P001850002020-08-11 2:49PM EDT2021-02-1913.7013.7014.25+0.55+4.18%14979839.66%
MSFT210319P001850002020-08-10 3:04PM EDT2021-03-1914.3014.5515.650.00-771,79139.53%
MSFT210618P001850002020-08-11 11:03AM EDT2021-06-1818.0518.2518.90+0.25+1.40%731,27938.08%
MSFT210716P001850002020-08-11 10:34AM EDT2021-07-1619.3417.1020.00+2.89+17.57%438638.03%
MSFT210917P001850002020-08-03 3:57PM EDT2021-09-1721.2519.7021.90+4.75+28.79%142737.38%
MSFT220121P001850002020-08-11 1:09PM EDT2022-01-2123.9024.5525.90-0.64-2.61%101,50337.14%
MSFT220318P001850002020-07-14 3:58PM EDT2022-03-1823.7525.2028.350.00-105837.94%
MSFT220617P001850002020-08-03 1:21PM EDT2022-06-1723.1527.0530.200.00-328837.14%
MSFT220916P001850002020-08-07 12:51PM EDT2022-09-1630.9229.7532.20+3.72+13.68%311436.75%