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
445,70-0,64 (-0,14 %)
À la clôture : 04:00PM EDT
445,70 0,00 (0,00 %)
Avant Bourse : 07:55AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:445.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621C004450002024-06-20 3:59PM EDT2024-06-212.300.000.000.00-20,72415,0920.00%
MSFT240628C004450002024-06-20 3:59PM EDT2024-06-285.400.000.000.00-3,5825,3520.00%
MSFT240705C004450002024-06-20 3:57PM EDT2024-07-057.230.000.000.00-1,3981,1830.00%
MSFT240712C004450002024-06-20 3:52PM EDT2024-07-129.000.000.000.00-2047510.00%
MSFT240719C004450002024-06-20 3:59PM EDT2024-07-1910.700.000.000.00-2,6555,9560.00%
MSFT240726C004450002024-06-20 1:33PM EDT2024-07-2614.250.000.000.00-787960.00%
MSFT240802C004450002024-06-20 3:46PM EDT2024-08-0216.400.000.000.00-991560.00%
MSFT240816C004450002024-06-20 3:53PM EDT2024-08-1618.650.000.000.00-4595,1440.00%
MSFT240920C004450002024-06-20 3:58PM EDT2024-09-2023.480.000.000.00-7111,4180.00%
MSFT241018C004450002024-06-20 3:52PM EDT2024-10-1827.100.000.000.00-646510.00%
MSFT241115C004450002024-06-20 2:13PM EDT2024-11-1532.000.000.000.00-235370.00%
MSFT241220C004450002024-06-20 3:38PM EDT2024-12-2035.420.000.000.00-4719220.00%
MSFT250117C004450002024-06-20 3:50PM EDT2025-01-1738.650.000.000.00-432,1170.00%
MSFT250620C004450002024-06-20 3:32PM EDT2025-06-2053.470.000.000.00-56370.00%
MSFT251219C004450002024-06-18 2:26PM EDT2025-12-1969.100.000.000.00-132,3370.00%
MSFT260116C004450002024-06-20 9:54AM EDT2026-01-1669.500.000.000.00-177050.00%
MSFT260618C004450002024-06-20 3:40PM EDT2026-06-1881.150.000.000.00-2440.00%
MSFT261218C004450002024-06-20 12:26PM EDT2026-12-1892.500.000.000.00-9880.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621P004450002024-06-20 3:59PM EDT2024-06-211.560.000.000.00-4,1972,8420.78%
MSFT240628P004450002024-06-20 3:59PM EDT2024-06-284.250.000.000.00-6991,3940.39%
MSFT240705P004450002024-06-20 3:57PM EDT2024-07-055.380.000.000.00-2686830.20%
MSFT240712P004450002024-06-20 3:37PM EDT2024-07-127.250.000.000.00-462300.20%
MSFT240719P004450002024-06-20 3:59PM EDT2024-07-197.900.000.000.00-7971,2420.20%
MSFT240726P004450002024-06-20 3:30PM EDT2024-07-2611.440.000.000.00-381390.20%
MSFT240802P004450002024-06-20 1:00PM EDT2024-08-0213.500.000.000.00-17580.20%
MSFT240816P004450002024-06-20 3:24PM EDT2024-08-1615.250.000.000.00-1771,0860.10%
MSFT240920P004450002024-06-20 3:42PM EDT2024-09-2017.890.000.000.00-584490.10%
MSFT241018P004450002024-06-20 1:41PM EDT2024-10-1819.800.000.000.00-52340.10%
MSFT241115P004450002024-06-20 11:29AM EDT2024-11-1523.350.000.000.00-81710.10%
MSFT241220P004450002024-06-20 3:19PM EDT2024-12-2025.350.000.000.00-1874550.05%
MSFT250117P004450002024-06-20 11:56AM EDT2025-01-1726.550.000.000.00-113640.05%
MSFT250620P004450002024-06-20 3:41PM EDT2025-06-2034.400.000.000.00-13610.05%
MSFT251219P004450002024-06-18 2:59PM EDT2025-12-1941.500.000.000.00-1570.05%
MSFT260116P004450002024-06-17 2:57PM EDT2026-01-1641.600.000.000.00-11630.05%
MSFT260618P004450002024-06-20 3:42PM EDT2026-06-1848.700.000.000.00-6680.05%
MSFT261218P004450002024-06-18 11:17AM EDT2026-12-1853.400.000.000.00-6110.03%