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

204.25 +0.87 (0.43 %)
Fuera de horario: 5:41PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:210.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814C002100002020-08-11 3:59PM EDT2020-08-140.650.610.67-1.45-69.05%21,10512,56632.79%
MSFT200821C002100002020-08-11 3:59PM EDT2020-08-212.041.952.13-1.66-44.86%9,22314,64632.98%
MSFT200828C002100002020-08-11 3:57PM EDT2020-08-283.403.103.40-1.70-33.33%2,4135,75333.61%
MSFT200904C002100002020-08-11 3:59PM EDT2020-09-044.354.004.50-1.90-30.40%8061,06834.02%
MSFT200911C002100002020-08-11 3:59PM EDT2020-09-115.055.005.35-2.05-28.87%83378833.77%
MSFT200918C002100002020-08-11 3:59PM EDT2020-09-186.005.956.15-2.25-27.27%4,61213,82733.70%
MSFT200925C002100002020-08-11 3:56PM EDT2020-09-256.856.507.00-2.15-23.89%1,5221,22834.05%
MSFT201016C002100002020-08-11 3:59PM EDT2020-10-169.109.009.30-2.40-20.87%2,2757,70634.92%
MSFT201120C002100002020-08-11 3:57PM EDT2020-11-2013.0512.7013.25-2.70-17.14%2983,49037.56%
MSFT201218C002100002020-08-11 3:53PM EDT2020-12-1815.1514.3015.30-2.40-13.68%4503,62237.51%
MSFT210115C002100002020-08-11 3:59PM EDT2021-01-1516.4516.3016.60-2.64-13.83%72214,13336.46%
MSFT210219C002100002020-08-11 3:26PM EDT2021-02-1919.0018.0018.85-1.81-8.70%2319636.80%
MSFT210319C002100002020-08-11 3:57PM EDT2021-03-1919.6719.0020.00-2.83-12.58%753,76936.21%
MSFT210618C002100002020-08-11 3:50PM EDT2021-06-1823.2523.2023.80-3.20-12.10%697,72335.54%
MSFT210716C002100002020-08-11 12:55PM EDT2021-07-1626.3523.8024.85-0.67-2.48%51935.39%
MSFT210917C002100002020-08-11 3:58PM EDT2021-09-1726.2525.4026.95-2.75-9.48%2183034.98%
MSFT220121C002100002020-08-11 3:49PM EDT2022-01-2130.2530.0032.65-3.05-9.16%692,74336.41%
MSFT220318C002100002020-08-11 11:17AM EDT2022-03-1833.5031.5033.00-0.90-2.62%632534.96%
MSFT220617C002100002020-08-11 3:28PM EDT2022-06-1734.0032.9035.00-2.84-7.71%1090834.36%
MSFT220916C002100002020-08-11 3:31PM EDT2022-09-1638.5536.6538.70-1.25-3.14%421,49235.45%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814P002100002020-08-11 3:54PM EDT2020-08-147.256.907.55+3.35+85.90%1,2275,71437.21%
MSFT200821P002100002020-08-11 3:49PM EDT2020-08-219.008.809.25+3.11+52.80%1,0426,47637.00%
MSFT200828P002100002020-08-11 3:59PM EDT2020-08-2810.2410.0010.60+2.44+31.28%2171,66337.06%
MSFT200904P002100002020-08-11 1:10PM EDT2020-09-0411.4710.8511.55+2.91+34.00%2379836.15%
MSFT200911P002100002020-08-11 3:52PM EDT2020-09-1111.9111.6012.30+2.47+26.17%2917835.19%
MSFT200918P002100002020-08-11 3:52PM EDT2020-09-1813.0512.5513.20+2.50+23.70%3883,53835.37%
MSFT200925P002100002020-08-11 1:00PM EDT2020-09-2511.6013.4514.050.00-7812135.58%
MSFT201016P002100002020-08-11 3:52PM EDT2020-10-1616.0415.7016.50+2.24+16.23%2203,36236.62%
MSFT201120P002100002020-08-11 11:27AM EDT2020-11-2018.9519.9020.40+0.80+4.41%203,74838.81%
MSFT201218P002100002020-08-10 11:06AM EDT2020-12-1820.3521.6022.600.00-1983,58338.93%
MSFT210115P002100002020-08-11 3:53PM EDT2021-01-1523.6022.9524.00+1.92+8.86%5096,13537.94%
MSFT210219P002100002020-08-11 3:46PM EDT2021-02-1925.2024.0527.35+1.33+5.57%302040.01%
MSFT210319P002100002020-08-11 9:41AM EDT2021-03-1926.5526.4027.50+0.90+3.51%11,09137.63%
MSFT210618P002100002020-08-11 12:32PM EDT2021-06-1829.0630.2031.15-0.32-1.09%1488436.54%
MSFT210917P002100002020-08-07 1:07PM EDT2021-09-1730.5231.6534.450.00-12,42236.04%
MSFT220121P002100002020-08-11 3:46PM EDT2022-01-2137.4537.2040.50+1.13+3.11%21,15937.71%
MSFT220318P002100002020-08-11 3:04PM EDT2022-03-1838.2838.2541.20+0.14+0.37%2419236.55%
MSFT220617P002100002020-08-10 2:11PM EDT2022-06-1740.8040.5043.15+0.25+0.62%11,45335.80%
MSFT220916P002100002020-08-10 9:48AM EDT2022-09-1641.6043.4046.500.00-1051336.51%