La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
450,95+3,28 (+0,73 %)
À la clôture : 04:00PM EDT
451,20 +0,25 (+0,06 %)
Échanges après Bourse : 04:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:230.00
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240628C002300002024-06-21 2:40PM EDT2024-06-28219.35219.45222.250.00-25340.92%
MSFT240719C002300002024-06-04 10:41AM EDT2024-07-19185.12220.00223.100.00-11120.75%
MSFT240920C002300002024-03-05 3:19PM EDT2024-09-20178.72190.95194.450.00-3120.00%
MSFT241018C002300002024-06-20 10:04AM EDT2024-10-18216.80222.50226.450.00-1176.70%
MSFT241115C002300002024-02-12 3:18PM EDT2024-11-15194.10191.55195.000.00--100.00%
MSFT241220C002300002024-03-25 3:00PM EDT2024-12-20202.13184.45188.950.00-11730.00%
MSFT250117C002300002024-06-24 2:59PM EDT2025-01-17224.59225.95228.850.00-566266.25%
MSFT250620C002300002024-05-14 3:55PM EDT2025-06-20198.54220.60224.500.00-12859343.51%
MSFT250919C002300002024-05-14 3:21PM EDT2025-09-19200.43222.00227.000.00-161944.08%
MSFT251219C002300002024-05-20 9:38AM EDT2025-12-19210.50229.50234.000.00-123350.06%
MSFT260116C002300002024-06-11 9:30AM EDT2026-01-16215.10235.00239.500.00-52052.56%
MSFT260618C002300002024-04-12 12:17PM EDT2026-06-18216.00204.00209.000.00-340.00%
MSFT261218C002300002024-06-12 12:21PM EDT2026-12-18232.35242.00247.000.00-21849.67%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240719P002300002024-06-14 12:12PM EDT2024-07-190.020.000.030.00-229481.25%
MSFT240816P002300002024-06-24 3:57PM EDT2024-08-160.020.000.050.00-357358.59%
MSFT240920P002300002024-06-14 11:35AM EDT2024-09-200.050.000.080.00-21,38850.49%
MSFT241018P002300002024-06-06 12:47PM EDT2024-10-180.090.000.310.00-12051.27%
MSFT241115P002300002024-05-30 12:22PM EDT2024-11-150.210.000.380.00-84547.27%
MSFT241220P002300002024-06-06 12:00PM EDT2024-12-200.290.110.450.00-167643.36%
MSFT250117P002300002024-06-18 1:57PM EDT2025-01-170.380.140.520.00-32,16141.14%
MSFT250321P002300002024-04-25 9:45AM EDT2025-03-212.250.002.550.00-15647.01%
MSFT250620P002300002024-06-10 2:48PM EDT2025-06-201.000.001.110.00-143334.95%
MSFT250919P002300002024-06-18 3:01PM EDT2025-09-190.800.001.550.00-111833.08%
MSFT251219P002300002024-06-24 10:26AM EDT2025-12-191.840.005.000.00-11,37538.42%
MSFT260116P002300002024-06-21 11:25AM EDT2026-01-161.950.683.400.00-523334.32%
MSFT260618P002300002024-04-26 11:06AM EDT2026-06-184.851.395.500.00-13934.06%
MSFT261218P002300002024-06-17 2:01PM EDT2026-12-184.032.005.550.00-12830.50%