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

205.00 +1.62 (0.80 %)
Fuera de horario: 6:24PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:200.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814C002000002020-08-11 3:59PM EDT2020-08-144.854.554.90-3.85-44.25%1,9242,55934.45%
MSFT200821C002000002020-08-11 3:59PM EDT2020-08-216.406.256.50-3.45-35.03%94412,21633.03%
MSFT200828C002000002020-08-11 3:56PM EDT2020-08-287.707.307.90-2.80-26.67%11995333.92%
MSFT200904C002000002020-08-11 3:53PM EDT2020-09-048.908.509.05-2.70-23.28%7031034.36%
MSFT200911C002000002020-08-11 3:44PM EDT2020-09-119.809.509.95-3.00-23.44%4811534.22%
MSFT200918C002000002020-08-11 3:58PM EDT2020-09-1810.8010.7510.90-3.05-22.02%3,03318,97434.66%
MSFT200925C002000002020-08-11 3:32PM EDT2020-09-2512.5011.5011.90-1.84-12.83%342535.45%
MSFT201016C002000002020-08-11 3:59PM EDT2020-10-1614.0013.8014.15-3.05-17.89%1906,22135.96%
MSFT201120C002000002020-08-11 3:53PM EDT2020-11-2017.8017.4518.30-2.80-13.59%1121,68838.98%
MSFT201218C002000002020-08-11 3:48PM EDT2020-12-1819.7019.0520.05-2.71-12.09%1314,30438.21%
MSFT210115C002000002020-08-11 3:59PM EDT2021-01-1521.2021.1021.65-3.00-12.40%48924,82937.71%
MSFT210219C002000002020-08-11 3:38PM EDT2021-02-1923.5022.8023.70-2.10-8.20%123237.66%
MSFT210319C002000002020-08-11 3:43PM EDT2021-03-1925.1124.0024.80-1.89-7.00%866,70536.97%
MSFT210618C002000002020-08-11 3:19PM EDT2021-06-1827.9027.1528.30-2.81-9.15%483,46335.88%
MSFT210716C002000002020-08-11 3:32PM EDT2021-07-1630.0028.4029.35-2.00-6.25%1535.74%
MSFT210917C002000002020-08-11 3:58PM EDT2021-09-1730.9530.5031.55-3.12-9.16%81,85535.47%
MSFT220121C002000002020-08-11 3:58PM EDT2022-01-2134.5033.8535.35-3.10-8.24%929,52034.96%
MSFT220318C002000002020-08-11 3:43PM EDT2022-03-1836.6035.1537.20-2.30-5.91%3929635.11%
MSFT220617C002000002020-08-11 3:49PM EDT2022-06-1738.9036.9539.70-4.55-10.47%1086235.00%
MSFT220916C002000002020-08-11 3:58PM EDT2022-09-1641.5040.1041.90-3.35-7.47%493,72234.81%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814P002000002020-08-11 4:00PM EDT2020-08-141.401.271.45+0.86+159.26%7,8717,36633.52%
MSFT200821P002000002020-08-11 3:59PM EDT2020-08-213.403.153.45+1.47+76.17%3,32714,47035.50%
MSFT200828P002000002020-08-11 3:55PM EDT2020-08-284.734.404.95+1.47+45.09%1,4592,35036.39%
MSFT200904P002000002020-08-11 3:53PM EDT2020-09-045.915.556.05+1.51+34.32%2,96597536.21%
MSFT200911P002000002020-08-11 3:57PM EDT2020-09-116.616.206.90+1.41+27.12%10630535.63%
MSFT200918P002000002020-08-11 3:58PM EDT2020-09-187.817.657.90+1.66+26.99%1,42513,52036.12%
MSFT200925P002000002020-08-11 3:46PM EDT2020-09-258.508.208.80+1.25+17.24%3110636.45%
MSFT201016P002000002020-08-11 3:56PM EDT2020-10-1610.9010.5011.20+1.62+17.46%4105,56937.23%
MSFT201120P002000002020-08-11 3:46PM EDT2020-11-2014.7014.7015.55+0.95+6.91%1543,26940.49%
MSFT201218P002000002020-08-11 1:48PM EDT2020-12-1816.9016.2517.35+1.45+9.39%722,35639.65%
MSFT210115P002000002020-08-11 3:53PM EDT2021-01-1518.4117.9018.75+1.31+7.66%25310,75938.64%
MSFT210319P002000002020-08-11 3:44PM EDT2021-03-1921.2321.1522.20+0.48+2.31%21,21838.25%
MSFT210618P002000002020-08-11 12:32PM EDT2021-06-1824.0224.9025.70-0.23-0.95%292,13636.97%
MSFT210716P002000002020-08-10 2:12PM EDT2021-07-1626.2226.1526.80+0.57+2.22%111036.85%
MSFT210917P002000002020-08-10 2:12PM EDT2021-09-1727.7025.6529.150.00-18475936.68%
MSFT220121P002000002020-08-11 3:47PM EDT2022-01-2132.1731.8033.00+0.72+2.29%3842,49536.08%
MSFT220318P002000002020-08-05 3:39PM EDT2022-03-1829.8032.8535.600.00-256036.94%
MSFT220617P002000002020-08-10 11:32AM EDT2022-06-1736.0034.7037.80+1.30+3.75%398836.43%
MSFT220916P002000002020-08-11 12:50PM EDT2022-09-1637.8337.6040.45+0.33+0.88%1261836.55%