La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
448,19-1,59 (-0,35 %)
À partir de 03:51PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:400.00
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240628C004000002024-06-24 12:56PM EDT2024-06-2849.7747.6549.05+0.35+0.71%25439163.50%
MSFT240705C004000002024-06-24 9:51AM EDT2024-07-0549.2449.2049.65-0.66-1.32%293846.47%
MSFT240712C004000002024-06-24 12:55PM EDT2024-07-1250.8049.3550.05+0.27+0.53%24539.37%
MSFT240719C004000002024-06-24 3:08PM EDT2024-07-1950.5249.7051.90-1.03-2.00%275,59941.50%
MSFT240726C004000002024-06-24 3:15PM EDT2024-07-2651.3051.0052.30-1.25-2.38%2442238.15%
MSFT240802C004000002024-06-24 12:35PM EDT2024-08-0253.5051.5554.45+1.16+2.22%32740.51%
MSFT240816C004000002024-06-24 12:35PM EDT2024-08-1654.3851.4554.30+0.01+0.02%351,72134.53%
MSFT240920C004000002024-06-24 2:17PM EDT2024-09-2056.7556.5057.10-1.08-1.87%362,24531.49%
MSFT241018C004000002024-06-24 2:20PM EDT2024-10-1859.7559.5560.00-2.25-3.63%536231.31%
MSFT241115C004000002024-06-24 12:58PM EDT2024-11-1564.9363.6564.35-0.52-0.79%222533.02%
MSFT241220C004000002024-06-24 3:13PM EDT2024-12-2067.2066.6568.25-0.97-1.42%281,68933.41%
MSFT250117C004000002024-06-24 1:51PM EDT2025-01-1769.6569.3070.35-1.12-1.58%617,46932.93%
MSFT250321C004000002024-06-24 12:31PM EDT2025-03-2177.1075.0076.100.00-546933.21%
MSFT250620C004000002024-06-24 3:10PM EDT2025-06-2083.7582.2084.25-0.25-0.30%112,54333.98%
MSFT250919C004000002024-06-24 2:56PM EDT2025-09-1990.6790.0591.75-1.03-1.12%2521634.63%
MSFT251219C004000002024-06-24 10:41AM EDT2025-12-1998.0096.1099.25+0.56+0.57%61,28835.46%
MSFT260116C004000002024-06-24 3:23PM EDT2026-01-1699.4697.45101.60-0.04-0.04%111,81835.76%
MSFT260618C004000002024-06-21 1:44PM EDT2026-06-18109.72107.40111.150.00-219536.00%
MSFT261218C004000002024-06-24 10:58AM EDT2026-12-18120.50117.15121.90+3.15+2.68%31,59936.45%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240628P004000002024-06-24 3:25PM EDT2024-06-280.020.010.02-0.01-33.33%3321,82636.33%
MSFT240705P004000002024-06-24 3:23PM EDT2024-07-050.080.080.09-0.04-33.33%9327527.83%
MSFT240712P004000002024-06-24 12:49PM EDT2024-07-120.160.150.19-0.06-27.27%2257124.66%
MSFT240719P004000002024-06-24 3:12PM EDT2024-07-190.280.280.30-0.05-15.15%2226,16922.71%
MSFT240726P004000002024-06-24 2:28PM EDT2024-07-260.970.801.05-0.03-3.00%3247425.87%
MSFT240802P004000002024-06-24 2:44PM EDT2024-08-021.381.121.49-0.11-7.38%197525.60%
MSFT240816P004000002024-06-24 3:20PM EDT2024-08-162.002.002.03-0.23-10.31%2,2332,89423.94%
MSFT240920P004000002024-06-24 2:44PM EDT2024-09-203.653.503.60-0.05-1.35%664,11222.21%
MSFT241018P004000002024-06-24 10:15AM EDT2024-10-184.654.754.85-0.45-8.82%111,50021.50%
MSFT241115P004000002024-06-24 2:01PM EDT2024-11-157.457.257.45-0.15-1.97%3088822.85%
MSFT241220P004000002024-06-24 2:18PM EDT2024-12-209.148.959.25-0.21-2.25%3312,08822.53%
MSFT250117P004000002024-06-24 2:59PM EDT2025-01-1710.2510.1010.40-0.15-1.44%664,42722.12%
MSFT250321P004000002024-06-24 12:57PM EDT2025-03-2113.2013.2013.65-0.52-3.79%161,66622.13%
MSFT250620P004000002024-06-21 3:23PM EDT2025-06-2017.4515.7017.65+0.10+0.58%11,81821.94%
MSFT250919P004000002024-06-24 10:13AM EDT2025-09-1920.2419.6023.00-1.45-6.69%416222.83%
MSFT251219P004000002024-06-24 11:18AM EDT2025-12-1923.8523.5525.45-1.65-6.47%12,06122.16%
MSFT260116P004000002024-06-24 11:24AM EDT2026-01-1624.6524.4526.80-0.35-1.40%177822.31%
MSFT260618P004000002024-06-24 10:22AM EDT2026-06-1830.2029.2531.60+0.31+1.04%17222.02%
MSFT261218P004000002024-06-24 3:10PM EDT2026-12-1835.0534.1536.75-0.58-1.63%741421.76%