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

204.75 +1.37 (0.67 %)
Fuera de horario: 6:42PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:225.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814C002250002020-08-11 3:57PM EDT2020-08-140.060.060.07-0.09-60.00%1,3286,38146.29%
MSFT200821C002250002020-08-11 3:58PM EDT2020-08-210.370.340.39-0.25-40.32%1,79612,25438.14%
MSFT200828C002250002020-08-11 3:58PM EDT2020-08-280.810.720.93-0.37-31.36%5934,39837.04%
MSFT200904C002250002020-08-11 3:49PM EDT2020-09-041.250.751.36-0.60-32.43%2841,23435.19%
MSFT200911C002250002020-08-11 3:58PM EDT2020-09-111.721.651.84-0.58-25.22%11557434.39%
MSFT200918C002250002020-08-11 3:59PM EDT2020-09-182.222.242.30-0.94-29.75%1,13112,70333.74%
MSFT200925C002250002020-08-11 3:57PM EDT2020-09-252.702.552.86-1.10-28.95%20418833.79%
MSFT201016C002250002020-08-11 3:52PM EDT2020-10-164.374.354.95-1.48-25.30%1,1783,31635.57%
MSFT201120C002250002020-08-11 3:58PM EDT2020-11-207.707.408.40-1.80-18.95%11228037.90%
MSFT201218C002250002020-08-11 2:20PM EDT2020-12-189.509.209.90-1.50-13.64%496736.89%
MSFT210115C002250002020-08-11 3:35PM EDT2021-01-1511.1210.1511.30-1.43-11.39%2028836.23%
MSFT210219C002250002020-08-11 3:49PM EDT2021-02-1912.8510.3013.30-1.75-11.99%5430036.30%
MSFT210319C002250002020-08-11 9:37AM EDT2021-03-1914.0013.2514.45-2.25-13.85%1310,03835.79%
MSFT210716C002250002020-08-10 1:13PM EDT2021-07-1620.0017.7518.80-1.55-7.19%3234.50%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814P002250002020-08-11 11:58AM EDT2020-08-1418.7620.8022.55+1.65+9.64%118878.56%
MSFT200821P002250002020-08-11 1:13PM EDT2020-08-2118.8821.7023.00-0.09-0.47%31,25853.32%
MSFT200828P002250002020-08-06 11:03AM EDT2020-08-2814.8222.2523.350.00-2844.90%
MSFT200904P002250002020-08-11 10:05AM EDT2020-09-0422.3822.8523.70+9.18+69.55%13140.64%
MSFT200911P002250002020-08-11 10:16AM EDT2020-09-1123.1023.1524.20+8.26+55.66%2738.93%
MSFT200918P002250002020-08-11 3:35PM EDT2020-09-1823.1923.7024.60+2.29+10.96%181,21137.32%
MSFT200925P002250002020-08-11 12:22PM EDT2020-09-2521.5324.3525.20-0.51-2.31%2137.10%
MSFT201016P002250002020-08-11 9:33AM EDT2020-10-1624.5525.9526.95+0.75+3.15%16736.87%
MSFT201120P002250002020-08-11 12:37PM EDT2020-11-2028.9529.5030.70+1.95+7.22%6139.62%
MSFT201218P002250002020-08-06 3:24PM EDT2020-12-1824.3030.9032.300.00--1738.61%
MSFT210115P002250002020-08-06 12:03PM EDT2021-01-1527.1132.1533.450.00--337.28%
MSFT210319P002250002020-08-10 11:20AM EDT2021-03-1934.2935.5536.850.00-2237.08%