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

204.73 +1.35 (0.66 %)
Fuera de horario: 6:29PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:235.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814C002350002020-08-11 3:53PM EDT2020-08-140.030.030.04-0.02-40.00%2033,00857.42%
MSFT200821C002350002020-08-11 3:59PM EDT2020-08-210.170.170.18-0.08-32.00%1,1916,29343.65%
MSFT200828C002350002020-08-11 3:53PM EDT2020-08-280.420.400.48-0.13-23.64%1771,58341.07%
MSFT200904C002350002020-08-11 3:46PM EDT2020-09-040.660.580.76-0.19-22.35%3018938.65%
MSFT200911C002350002020-08-11 3:24PM EDT2020-09-110.890.700.99-0.24-21.24%24173336.48%
MSFT200918C002350002020-08-11 3:59PM EDT2020-09-181.191.151.23-0.38-24.20%5186,10535.00%
MSFT200925C002350002020-08-11 3:37PM EDT2020-09-251.490.051.58-0.44-22.80%5810234.61%
MSFT201016C002350002020-08-11 3:57PM EDT2020-10-162.612.372.80-0.84-24.35%11434634.48%
MSFT201120C002350002020-08-11 3:58PM EDT2020-11-205.255.005.85-1.45-21.64%379137.42%
MSFT201218C002350002020-08-11 3:59PM EDT2020-12-186.656.257.25-1.35-16.87%118536.59%
MSFT210115C002350002020-08-11 3:56PM EDT2021-01-157.907.708.50-1.50-15.96%7512,28335.87%
MSFT210219C002350002020-08-11 3:21PM EDT2021-02-1910.007.3510.90-1.45-12.66%5911636.95%
MSFT210319C002350002020-08-11 12:01PM EDT2021-03-1911.9510.2011.15-1.55-11.48%541534.96%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814P002350002020-08-11 12:10PM EDT2020-08-1428.5129.4033.85+0.82+2.96%214130.64%
MSFT200821P002350002020-08-11 3:08PM EDT2020-08-2129.6931.6032.80+5.71+23.81%13,02254.74%
MSFT200828P002350002020-08-03 3:07PM EDT2020-08-2821.7931.7032.850.00-615751.54%
MSFT200904P002350002020-08-04 9:30AM EDT2020-09-0423.3131.9533.150.00-1346.51%
MSFT200911P002350002020-08-05 9:58AM EDT2020-09-1123.7532.2033.300.00--642.27%
MSFT200918P002350002020-08-11 12:54PM EDT2020-09-1829.6132.6533.65-0.07-0.24%158340.60%
MSFT201218P002350002020-08-06 12:27PM EDT2020-12-1832.1038.3039.650.00--538.46%
MSFT210115P002350002020-08-06 12:03PM EDT2021-01-1533.4539.4040.750.00--337.22%