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

205.10 +1.72 (0.85 %)
Fuera de horario: 6:13PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:205.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814C002050002020-08-11 3:59PM EDT2020-08-141.941.882.00-2.86-59.58%11,2364,60732.06%
MSFT200821C002050002020-08-11 3:59PM EDT2020-08-213.683.653.80-2.62-41.59%6,0489,53332.28%
MSFT200828C002050002020-08-11 3:59PM EDT2020-08-285.154.955.25-2.45-32.24%1,4601,23833.31%
MSFT200904C002050002020-08-11 3:58PM EDT2020-09-046.256.006.35-2.45-28.16%33452233.46%
MSFT200911C002050002020-08-11 3:59PM EDT2020-09-117.207.007.30-2.70-27.27%31212733.53%
MSFT200918C002050002020-08-11 3:59PM EDT2020-09-188.208.058.25-2.58-23.93%1,9056,98133.95%
MSFT200925C002050002020-08-11 3:59PM EDT2020-09-259.008.759.20-2.36-20.77%2236334.56%
MSFT201016C002050002020-08-11 3:59PM EDT2020-10-1611.5011.2511.55-2.60-18.44%6273,85235.39%
MSFT201120C002050002020-08-11 3:58PM EDT2020-11-2015.5515.1515.85-2.45-13.61%3135638.72%
MSFT201218C002050002020-08-11 3:59PM EDT2020-12-1817.3516.6517.30-2.10-10.80%7695037.30%
MSFT210115C002050002020-08-11 3:57PM EDT2021-01-1518.6518.4519.20-2.54-11.99%39511437.40%
MSFT210219C002050002020-08-11 12:52PM EDT2021-02-1921.7518.3021.15-2.55-10.49%27937.16%
MSFT210319C002050002020-08-11 3:49PM EDT2021-03-1922.0021.7022.40-2.90-11.65%757136.72%
MSFT210716C002050002020-08-11 2:17PM EDT2021-07-1627.4024.1028.95-1.75-6.00%6438.05%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814P002050002020-08-11 3:59PM EDT2020-08-143.503.303.60+1.96+127.27%7,4418,62231.81%
MSFT200821P002050002020-08-11 3:59PM EDT2020-08-215.655.355.85+2.23+65.20%1,67711,01735.35%
MSFT200828P002050002020-08-11 3:59PM EDT2020-08-287.176.757.40+2.24+45.44%3811,60136.27%
MSFT200904P002050002020-08-11 3:58PM EDT2020-09-048.357.908.50+2.15+34.68%12593635.96%
MSFT200911P002050002020-08-11 3:57PM EDT2020-09-118.998.659.35+1.92+27.16%9933735.33%
MSFT200918P002050002020-08-11 4:00PM EDT2020-09-1810.159.7010.15+1.95+23.78%1,2395,79135.02%
MSFT200925P002050002020-08-11 3:04PM EDT2020-09-2510.3610.6011.30+1.07+11.52%853736.24%
MSFT201016P002050002020-08-11 3:54PM EDT2020-10-1613.1013.0513.70+1.74+15.32%6773,27536.93%
MSFT201120P002050002020-08-11 3:42PM EDT2020-11-2016.8517.2018.05+1.00+6.31%1056240.09%
MSFT201218P002050002020-08-11 10:51AM EDT2020-12-1818.6018.8019.90+0.70+3.91%57539.34%
MSFT210115P002050002020-08-11 1:14PM EDT2021-01-1520.1020.5021.25+0.65+3.34%1214338.23%
MSFT210319P002050002020-08-11 10:33AM EDT2021-03-1923.9523.8024.75+0.98+4.27%65137.90%
MSFT210716P002050002020-08-10 3:29PM EDT2021-07-1628.1028.6029.550.00-1136.75%