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

204.89 +1.51 (0.74 %)
Fuera de horario: 6:35PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:230.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814C002300002020-08-11 3:58PM EDT2020-08-140.040.040.05-0.06-60.00%7554,08051.56%
MSFT200821C002300002020-08-11 3:49PM EDT2020-08-210.250.250.28-0.14-35.90%2,91419,71241.50%
MSFT200828C002300002020-08-11 3:58PM EDT2020-08-280.560.540.56-0.29-34.12%4742,21637.57%
MSFT200904C002300002020-08-11 3:57PM EDT2020-09-040.990.800.97-0.26-20.80%2218,55836.55%
MSFT200911C002300002020-08-11 3:46PM EDT2020-09-111.181.011.26-0.46-28.05%792,82534.75%
MSFT200918C002300002020-08-11 3:59PM EDT2020-09-181.621.611.66-0.62-27.68%2,07738,09334.22%
MSFT200925C002300002020-08-11 3:53PM EDT2020-09-251.950.782.24-0.76-28.04%6919134.79%
MSFT201016C002300002020-08-11 3:59PM EDT2020-10-163.453.353.65-1.10-24.18%2,1769,33334.60%
MSFT201120C002300002020-08-11 3:46PM EDT2020-11-206.406.207.10-1.83-22.24%1341,70637.83%
MSFT201218C002300002020-08-11 3:57PM EDT2020-12-187.787.708.50-1.72-18.11%1784,76136.76%
MSFT210115C002300002020-08-11 3:58PM EDT2021-01-159.259.109.55-1.75-15.91%28713,68635.50%
MSFT210219C002300002020-08-11 2:12PM EDT2021-02-1912.1010.5011.45-0.90-6.92%85735.57%
MSFT210319C002300002020-08-11 3:59PM EDT2021-03-1912.2012.0012.55-1.80-12.86%5882,77035.08%
MSFT210618C002300002020-08-11 3:47PM EDT2021-06-1815.6015.3015.85-2.15-12.11%1602,43034.09%
MSFT210716C002300002020-08-11 2:17PM EDT2021-07-1617.8016.3017.25-1.45-7.53%57,42334.49%
MSFT210917C002300002020-08-11 3:47PM EDT2021-09-1718.7018.3519.30-2.85-13.23%411,17434.12%
MSFT220121C002300002020-08-11 3:45PM EDT2022-01-2122.6521.9023.25-2.60-10.30%271,34733.86%
MSFT220318C002300002020-08-11 3:06PM EDT2022-03-1825.6423.1025.75-0.88-3.32%3253034.64%
MSFT220617C002300002020-08-11 1:37PM EDT2022-06-1728.2024.4527.95-2.75-8.89%278434.21%
MSFT220916C002300002020-08-11 3:45PM EDT2022-09-1630.0029.0031.30-2.00-6.25%777734.97%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814P002300002020-08-11 12:46PM EDT2020-08-1422.4825.8028.25-0.17-0.75%24174.22%
MSFT200821P002300002020-08-10 11:11AM EDT2020-08-2126.4526.4528.65+3.00+12.79%98154.49%
MSFT200828P002300002020-08-03 9:30AM EDT2020-08-2821.9026.8528.200.00-1349.61%
MSFT200904P002300002020-08-06 2:31PM EDT2020-09-0418.0027.1528.400.00-11143.71%
MSFT200911P002300002020-08-07 11:56AM EDT2020-09-1119.2327.5028.650.00-141640.34%
MSFT200918P002300002020-08-11 2:55PM EDT2020-09-1828.5028.1528.95+3.80+15.38%1022,48938.32%
MSFT201016P002300002020-08-10 11:30AM EDT2020-10-1626.7929.8530.950.00-14437.15%
MSFT201120P002300002020-08-11 2:15PM EDT2020-11-2031.5033.2034.35+3.55+12.70%232339.51%
MSFT201218P002300002020-08-11 12:26PM EDT2020-12-1832.5034.6535.85+0.04+0.12%19438.43%
MSFT210115P002300002020-08-10 10:59AM EDT2021-01-1534.3536.0537.000.00-148537.20%
MSFT210319P002300002020-08-06 1:41PM EDT2021-03-1933.1438.8040.100.00-320836.65%
MSFT210618P002300002020-08-10 11:49AM EDT2021-06-1841.7442.6544.050.00-157036.27%
MSFT210917P002300002020-08-10 10:26AM EDT2021-09-1743.7545.6546.950.00-11,11935.37%
MSFT220121P002300002020-08-07 12:55PM EDT2022-01-2145.7449.4550.850.00-9839534.90%
MSFT220318P002300002020-08-03 11:28AM EDT2022-03-1844.2749.7553.850.00-1136.12%
MSFT220617P002300002020-08-10 11:32AM EDT2022-06-1752.0552.1056.300.00-152435.82%
MSFT220916P002300002020-08-05 11:39AM EDT2022-09-1651.6055.2059.250.00-21936.14%