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

204.35 +0.97 (0.48 %)
Fuera de horario: 6:51PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:250.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814C002500002020-08-11 3:51PM EDT2020-08-140.010.010.03-0.02-66.67%4622,98373.44%
MSFT200821C002500002020-08-11 3:52PM EDT2020-08-210.080.080.11-0.04-33.33%60410,23753.42%
MSFT200828C002500002020-08-11 3:59PM EDT2020-08-280.200.180.25-0.06-23.08%33763548.29%
MSFT200904C002500002020-08-11 2:40PM EDT2020-09-040.330.300.36-0.03-8.33%3561343.60%
MSFT200918C002500002020-08-11 3:57PM EDT2020-09-180.560.570.58-0.13-18.84%1,19213,78938.26%
MSFT201016C002500002020-08-11 3:57PM EDT2020-10-161.251.151.38-0.47-27.33%2,2459,86535.50%
MSFT201120C002500002020-08-11 3:22PM EDT2020-11-202.962.653.50-0.83-21.90%1482,82237.74%
MSFT201218C002500002020-08-11 3:54PM EDT2020-12-183.953.804.60-0.90-18.56%643,58036.78%
MSFT210115C002500002020-08-11 3:58PM EDT2021-01-155.004.905.55-1.15-18.70%99411,19035.80%
MSFT210319C002500002020-08-11 3:58PM EDT2021-03-197.447.007.65-1.41-15.93%792,15134.50%
MSFT210618C002500002020-08-11 3:46PM EDT2021-06-1810.2010.2010.70-2.00-16.39%1756,85433.81%
MSFT210716C002500002020-08-10 11:51AM EDT2021-07-1612.659.1013.500.00-353536.36%
MSFT210917C002500002020-08-11 3:54PM EDT2021-09-1712.7512.4513.45-2.40-15.84%6845633.33%
MSFT220121C002500002020-08-11 3:47PM EDT2022-01-2116.8016.0017.20-1.85-9.92%4716,08533.19%
MSFT220318C002500002020-08-11 2:57PM EDT2022-03-1818.3016.0019.55-2.25-10.95%181,91733.95%
MSFT220617C002500002020-08-10 3:51PM EDT2022-06-1721.5019.5522.150.00-61,44734.00%
MSFT220916C002500002020-08-11 12:35PM EDT2022-09-1623.5023.1024.85-1.15-4.67%81,78034.26%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814P002500002020-08-04 11:29AM EDT2020-08-1439.5244.9548.100.00-22147.95%
MSFT200821P002500002020-08-11 12:29PM EDT2020-08-2143.4046.4547.60+1.40+3.33%10445067.19%
MSFT200918P002500002020-08-10 11:41AM EDT2020-09-1843.6446.8548.050.00-1932546.99%
MSFT201016P002500002020-08-10 9:59AM EDT2020-10-1643.4747.7048.700.00-16939.67%
MSFT201120P002500002020-08-11 10:29AM EDT2020-11-2048.8649.7051.05+8.06+19.75%34740.99%
MSFT201218P002500002020-08-11 1:16PM EDT2020-12-1848.5050.7551.95+7.30+17.72%13538.89%
MSFT210115P002500002020-08-10 12:55PM EDT2021-01-1548.5251.4552.800.00-16137.38%
MSFT210319P002500002020-07-09 11:02AM EDT2021-03-1947.0047.8049.200.00-21623.30%
MSFT210618P002500002020-08-07 11:53AM EDT2021-06-1857.2257.2058.40+6.83+13.55%137135.46%
MSFT210917P002500002020-08-07 12:59PM EDT2021-09-1755.0060.0061.350.00-11334.99%
MSFT220121P002500002020-08-04 10:28AM EDT2022-01-2156.7562.0065.450.00-810534.98%
MSFT220318P002500002020-08-06 3:33PM EDT2022-03-1857.9563.8067.900.00-2535.73%
MSFT220617P002500002020-07-31 3:03PM EDT2022-06-1766.4766.2070.350.00-28835.51%
MSFT220916P002500002020-08-04 3:50PM EDT2022-09-1665.5069.1573.400.00-34835.96%