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

205.00 +1.62 (0.80 %)
Fuera de horario: 6:16PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:240.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814C002400002020-08-11 3:52PM EDT2020-08-140.030.010.03-0.01-25.00%2723,13960.94%
MSFT200821C002400002020-08-11 3:58PM EDT2020-08-210.130.120.16-0.04-23.53%1,68812,22147.95%
MSFT200828C002400002020-08-11 3:57PM EDT2020-08-280.310.270.40-0.11-26.19%842,03043.99%
MSFT200904C002400002020-08-11 3:45PM EDT2020-09-040.520.000.58-0.11-17.46%4482840.28%
MSFT200911C002400002020-08-11 3:53PM EDT2020-09-110.680.640.77-0.16-19.05%1,3811,35637.92%
MSFT200918C002400002020-08-11 3:59PM EDT2020-09-180.880.881.08-0.27-23.48%99912,74937.28%
MSFT200925C002400002020-08-11 3:30PM EDT2020-09-251.211.001.26-0.24-16.55%255235.73%
MSFT201016C002400002020-08-11 3:57PM EDT2020-10-162.001.982.18-0.69-25.65%2969,00634.64%
MSFT201120C002400002020-08-11 3:56PM EDT2020-11-204.354.254.95-1.15-20.91%48980,25337.56%
MSFT201218C002400002020-08-11 3:53PM EDT2020-12-185.605.506.25-1.20-17.65%6112,08036.67%
MSFT210115C002400002020-08-11 3:58PM EDT2021-01-156.756.706.85-1.50-18.18%2,10937,61234.63%
MSFT210319C002400002020-08-11 3:50PM EDT2021-03-199.409.259.70-1.80-16.07%772,47534.52%
MSFT210618C002400002020-08-11 3:52PM EDT2021-06-1812.7512.2013.55-1.95-13.27%6010,40734.65%
MSFT210716C002400002020-08-11 2:00PM EDT2021-07-1614.9511.0014.90-1.10-6.85%511,03335.02%
MSFT210917C002400002020-08-11 1:07PM EDT2021-09-1717.4013.0016.10-0.60-3.33%674333.64%
MSFT220121C002400002020-08-11 3:45PM EDT2022-01-2119.9019.0020.45-1.60-7.44%786,74933.95%
MSFT220318C002400002020-08-11 12:19PM EDT2022-03-1822.8520.1522.20-1.15-4.79%319934.01%
MSFT220617C002400002020-08-10 2:43PM EDT2022-06-1723.7922.4524.50-1.79-7.00%21,13233.75%
MSFT220916C002400002020-08-11 3:50PM EDT2022-09-1626.7025.1028.20-1.65-5.82%61,87534.84%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814P002400002020-08-10 11:02AM EDT2020-08-1433.1034.9038.15-0.05-0.15%127127.73%
MSFT200821P002400002020-08-07 10:18AM EDT2020-08-2126.4336.3537.850.00-18060358.40%
MSFT200828P002400002020-08-06 12:19PM EDT2020-08-2827.9036.5539.600.00-1859.40%
MSFT200904P002400002020-08-10 10:53AM EDT2020-09-0433.9536.7538.050.00-1350.17%
MSFT200911P002400002020-08-10 10:53AM EDT2020-09-1134.2536.9538.200.00-1945.59%
MSFT200918P002400002020-08-10 3:43PM EDT2020-09-1836.1637.2038.40+2.01+5.89%143942.74%
MSFT200925P002400002020-08-10 10:27AM EDT2020-09-2533.4537.6538.700.00-2241.24%
MSFT201016P002400002020-08-10 9:59AM EDT2020-10-1634.5938.4039.400.00-1937.50%
MSFT201120P002400002020-08-04 2:29PM EDT2020-11-2035.0041.0542.350.00-15839.91%
MSFT201218P002400002020-08-06 10:29AM EDT2020-12-1835.5642.4043.600.00-321238.53%
MSFT210115P002400002020-08-06 3:46PM EDT2021-01-1535.5843.6544.650.00-41,03337.27%
MSFT210319P002400002020-08-06 11:28AM EDT2021-03-1940.2646.2047.450.00-317136.53%
MSFT210618P002400002020-08-05 1:38PM EDT2021-06-1844.2549.6550.850.00-320035.64%
MSFT210716P002400002020-08-10 11:57AM EDT2021-07-1649.2550.5551.850.00-2035.49%
MSFT210917P002400002020-07-14 10:11AM EDT2021-09-1752.4052.5554.350.00-23235.65%
MSFT220121P002400002020-08-11 1:23PM EDT2022-01-2154.7056.3057.85-0.90-1.62%210034.80%
MSFT220318P002400002020-06-15 2:53PM EDT2022-03-1863.6052.7056.600.00-4331.85%
MSFT220617P002400002020-07-21 1:58PM EDT2022-06-1755.5058.7563.450.00-27535.91%
MSFT220916P002400002020-08-03 2:43PM EDT2022-09-1654.5061.9066.500.00-71236.32%