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

204.62 +1.24 (0.61 %)
Fuera de horario: 6:45PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:220.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814C002200002020-08-11 3:59PM EDT2020-08-140.110.100.13-0.20-64.52%5,50011,46141.60%
MSFT200821C002200002020-08-11 3:59PM EDT2020-08-210.600.560.60-0.48-44.44%4,39424,09335.11%
MSFT200828C002200002020-08-11 3:59PM EDT2020-08-281.271.151.32-0.75-37.13%1,1575,25134.80%
MSFT200904C002200002020-08-11 3:55PM EDT2020-09-041.921.262.00-0.86-30.94%3501,86634.34%
MSFT200911C002200002020-08-11 3:56PM EDT2020-09-112.452.402.60-1.05-30.00%2692,94033.74%
MSFT200918C002200002020-08-11 3:59PM EDT2020-09-183.103.053.20-1.26-28.90%2,73740,60133.45%
MSFT200925C002200002020-08-11 3:56PM EDT2020-09-253.703.503.90-1.40-27.45%1601,42933.76%
MSFT201016C002200002020-08-11 3:57PM EDT2020-10-165.605.605.80-1.80-24.32%3,9106,98834.25%
MSFT201120C002200002020-08-11 3:57PM EDT2020-11-209.359.109.50-2.05-17.98%76582,80637.02%
MSFT201218C002200002020-08-11 3:48PM EDT2020-12-1810.8510.8011.50-2.20-16.86%19014,70637.08%
MSFT210115C002200002020-08-11 3:57PM EDT2021-01-1512.3812.3012.60-2.27-15.49%1,90414,56135.75%
MSFT210219C002200002020-08-11 2:54PM EDT2021-02-1915.0014.0014.65-1.35-8.26%587635.88%
MSFT210319C002200002020-08-11 3:44PM EDT2021-03-1915.9515.0016.05-1.90-10.64%6022,48435.78%
MSFT210618C002200002020-08-11 3:47PM EDT2021-06-1819.2519.0019.65-2.25-10.47%4434,16634.94%
MSFT210716C002200002020-08-10 9:46AM EDT2021-07-1624.2119.7520.850.00-3435.00%
MSFT210917C002200002020-08-11 3:36PM EDT2021-09-1723.1021.4522.75-1.50-6.10%162,27334.38%
MSFT220121C002200002020-08-11 3:01PM EDT2022-01-2126.0025.7526.85-2.68-9.34%432,87334.20%
MSFT220318C002200002020-08-11 3:58PM EDT2022-03-1827.6926.8029.30-2.86-9.36%108734.91%
MSFT220617C002200002020-08-11 1:34PM EDT2022-06-1731.8628.8531.75-0.74-2.27%191,78734.70%
MSFT220916C002200002020-08-11 3:57PM EDT2022-09-1633.0532.5534.65-2.19-6.21%1201,63035.05%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814P002200002020-08-11 3:59PM EDT2020-08-1416.8816.0517.15+4.71+38.70%2849856.35%
MSFT200821P002200002020-08-11 3:54PM EDT2020-08-2117.5616.9518.05+3.46+24.54%81,39445.78%
MSFT200828P002200002020-08-10 2:39PM EDT2020-08-2816.4517.7018.60+1.35+8.94%114440.31%
MSFT200904P002200002020-08-10 2:01PM EDT2020-09-0417.2018.3019.30+1.94+12.71%122238.67%
MSFT200911P002200002020-08-11 11:28AM EDT2020-09-1116.7318.9519.80+0.48+2.95%1736.83%
MSFT200918P002200002020-08-11 3:48PM EDT2020-09-1819.4819.7520.35+2.33+13.59%5579735.90%
MSFT200925P002200002020-08-11 12:38PM EDT2020-09-2517.5020.3521.00-0.25-1.41%2435.74%
MSFT201016P002200002020-08-11 3:21PM EDT2020-10-1621.5622.2023.15+1.21+5.95%70638836.57%
MSFT201120P002200002020-08-11 3:35PM EDT2020-11-2025.6526.1527.10+1.49+6.17%6802,07039.42%
MSFT201218P002200002020-08-11 12:26PM EDT2020-12-1825.8327.7528.80+0.44+1.73%21,03038.54%
MSFT210115P002200002020-08-11 2:29PM EDT2021-01-1527.8929.2030.00+0.24+0.87%512,38537.26%
MSFT210319P002200002020-08-10 2:39PM EDT2021-03-1932.4532.3033.60+1.10+3.51%346637.28%
MSFT210618P002200002020-08-11 1:48PM EDT2021-06-1835.0036.1037.05-0.25-0.71%1175636.01%
MSFT210917P002200002020-08-06 2:07PM EDT2021-09-1733.9039.2040.350.00-335935.56%
MSFT220121P002200002020-08-11 3:48PM EDT2022-01-2143.5043.1044.55+1.20+2.84%953535.34%
MSFT220318P002200002020-08-04 11:22AM EDT2022-03-1840.0844.2547.150.00-206236.15%
MSFT220617P002200002020-08-10 9:37AM EDT2022-06-1745.0146.1549.200.00-232035.49%
MSFT220916P002200002020-08-10 10:26AM EDT2022-09-1649.7549.5552.30+1.75+3.65%1222335.97%