La bourse ferme dans 2 h 38 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
443,81 +0,87 (+0,20 %)
Avant Bourse : 08:51AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:455.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240726C004550002024-07-22 3:59PM EDT2024-07-261.010.000.000.00-4,7915,4626.25%
MSFT240802C004550002024-07-22 3:57PM EDT2024-08-026.600.000.000.00-4031,4433.13%
MSFT240809C004550002024-07-22 3:58PM EDT2024-08-097.660.000.000.00-1474583.13%
MSFT240816C004550002024-07-22 3:54PM EDT2024-08-168.600.000.000.00-5007,3233.13%
MSFT240823C004550002024-07-22 3:24PM EDT2024-08-239.520.000.000.00-584671.56%
MSFT240830C004550002024-07-22 3:57PM EDT2024-08-3010.550.000.000.00-121941.56%
MSFT240920C004550002024-07-22 3:55PM EDT2024-09-2013.500.000.000.00-513,6531.56%
MSFT241018C004550002024-07-22 3:36PM EDT2024-10-1817.200.000.000.00-341,6101.56%
MSFT241115C004550002024-07-22 2:32PM EDT2024-11-1523.200.000.000.00-336990.78%
MSFT241220C004550002024-07-22 3:06PM EDT2024-12-2026.120.000.000.00-559250.78%
MSFT250117C004550002024-07-22 3:31PM EDT2025-01-1729.000.000.000.00-602,1220.78%
MSFT250620C004550002024-07-19 2:36PM EDT2025-06-2040.850.000.000.00-201,2210.78%
MSFT251219C004550002024-07-18 1:38PM EDT2025-12-1956.600.000.000.00-16430.39%
MSFT260116C004550002024-07-22 2:36PM EDT2026-01-1662.100.000.000.00-234080.39%
MSFT260618C004550002024-07-22 9:57AM EDT2026-06-1873.350.000.000.00-5990.39%
MSFT261218C004550002024-07-22 2:53PM EDT2026-12-1884.700.000.000.00-41890.39%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240726P004550002024-07-22 3:59PM EDT2024-07-2613.050.000.000.00-1192,0890.00%
MSFT240802P004550002024-07-22 3:26PM EDT2024-08-0217.660.000.000.00-374550.00%
MSFT240809P004550002024-07-22 1:14PM EDT2024-08-0918.600.000.000.00-193800.00%
MSFT240816P004550002024-07-22 3:59PM EDT2024-08-1619.650.000.000.00-412,7070.00%
MSFT240823P004550002024-07-22 12:26PM EDT2024-08-2321.700.000.000.00-31050.00%
MSFT240830P004550002024-07-22 11:05AM EDT2024-08-3020.500.000.000.00-31730.00%
MSFT240920P004550002024-07-22 3:34PM EDT2024-09-2022.150.000.000.00-359340.00%
MSFT241018P004550002024-07-22 3:04PM EDT2024-10-1823.900.000.000.00-467510.00%
MSFT241115P004550002024-07-22 3:54PM EDT2024-11-1527.600.000.000.00-524110.00%
MSFT241220P004550002024-07-22 3:54PM EDT2024-12-2029.700.000.000.00-569810.00%
MSFT250117P004550002024-07-22 3:13PM EDT2025-01-1730.850.000.000.00-337010.00%
MSFT250620P004550002024-07-19 12:35PM EDT2025-06-2043.050.000.000.00-126530.00%
MSFT251219P004550002024-07-22 2:32PM EDT2025-12-1946.350.000.000.00-288060.00%
MSFT260116P004550002024-07-15 11:45AM EDT2026-01-1644.280.000.000.00-63620.00%
MSFT260618P004550002024-07-05 9:47AM EDT2026-06-1845.480.000.000.00-45460.00%
MSFT261218P004550002024-07-09 12:46PM EDT2026-12-1852.960.000.000.00-6170.00%