La bourse ferme dans 3 h 35 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
442,94+5,83 (+1,33 %)
À la clôture : 04:00PM EDT
444,15 +1,21 (+0,27 %)
Avant Bourse : 07:54AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:385.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240726C003850002024-07-18 3:03PM EDT2024-07-2654.000.000.000.00-180.00%
MSFT240802C003850002024-07-22 3:52PM EDT2024-08-0259.740.000.000.00-1580.00%
MSFT240809C003850002024-07-19 3:26PM EDT2024-08-0955.330.000.000.00-110.00%
MSFT240816C003850002024-07-19 10:15AM EDT2024-08-1657.200.000.000.00-125180.00%
MSFT240823C003850002024-07-22 3:52PM EDT2024-08-2361.040.000.000.00-120.00%
MSFT240830C003850002024-07-18 3:57PM EDT2024-08-3059.030.000.000.00-110.00%
MSFT240920C003850002024-07-22 3:38PM EDT2024-09-2064.150.000.000.00-71,1190.00%
MSFT241018C003850002024-07-22 3:38PM EDT2024-10-1866.800.000.000.00-4800.00%
MSFT241115C003850002024-07-19 1:22PM EDT2024-11-1564.050.000.000.00-11030.00%
MSFT241220C003850002024-07-16 1:36PM EDT2024-12-2076.400.000.000.00-35220.00%
MSFT250117C003850002024-07-22 10:55AM EDT2025-01-1775.430.000.000.00-81,2520.00%
MSFT250620C003850002024-07-18 12:26PM EDT2025-06-2081.000.000.000.00-43890.00%
MSFT251219C003850002024-07-09 10:01AM EDT2025-12-19119.860.000.000.00-34240.00%
MSFT260116C003850002024-07-22 3:06PM EDT2026-01-16102.500.000.000.00-15360.00%
MSFT260618C003850002024-07-15 2:27PM EDT2026-06-18120.150.000.000.00-5560.00%
MSFT261218C003850002024-07-19 9:51AM EDT2026-12-18119.030.000.000.00-11,9040.00%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240726P003850002024-07-22 3:36PM EDT2024-07-260.020.000.000.00-2251,35525.00%
MSFT240802P003850002024-07-22 2:57PM EDT2024-08-020.490.000.000.00-3872612.50%
MSFT240809P003850002024-07-22 3:53PM EDT2024-08-090.710.000.000.00-127312.50%
MSFT240816P003850002024-07-22 3:49PM EDT2024-08-161.010.000.000.00-941,71612.50%
MSFT240823P003850002024-07-19 10:21AM EDT2024-08-231.580.000.000.00-141512.50%
MSFT240830P003850002024-07-22 10:36AM EDT2024-08-301.460.000.000.00-2196.25%
MSFT240920P003850002024-07-22 3:38PM EDT2024-09-202.230.000.000.00-212,0196.25%
MSFT241018P003850002024-07-22 3:39PM EDT2024-10-183.280.000.000.00-281,0736.25%
MSFT241115P003850002024-07-22 10:09AM EDT2024-11-155.430.000.000.00-118796.25%
MSFT241220P003850002024-07-19 3:56PM EDT2024-12-208.350.000.000.00-548333.13%
MSFT250117P003850002024-07-22 1:30PM EDT2025-01-178.000.000.000.00-61,5743.13%
MSFT250620P003850002024-07-22 1:48PM EDT2025-06-2014.180.000.000.00-34383.13%
MSFT251219P003850002024-07-12 3:50PM EDT2025-12-1919.300.000.000.00-151623.13%
MSFT260116P003850002024-07-16 11:33AM EDT2026-01-1620.800.000.000.00-86063.13%
MSFT260618P003850002024-07-22 2:37PM EDT2026-06-1826.200.000.000.00-45471.56%
MSFT261218P003850002024-07-17 11:01AM EDT2026-12-1832.700.000.000.00-2531.56%