La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
442,57+0,99 (+0,22 %)
À la clôture : 04:00PM EDT
442,45 -0,12 (-0,03 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:460.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621C004600002024-06-14 3:59PM EDT2024-06-210.200.180.21-0.17-45.95%3,1719,50416.77%
MSFT240628C004600002024-06-14 3:58PM EDT2024-06-280.980.691.07-0.10-9.26%6861,52917.84%
MSFT240705C004600002024-06-14 3:55PM EDT2024-07-051.571.621.74-0.20-11.30%9034917.17%
MSFT240712C004600002024-06-14 3:38PM EDT2024-07-122.752.642.92+0.01+0.36%27252018.25%
MSFT240719C004600002024-06-14 3:58PM EDT2024-07-193.753.854.00-0.08-2.09%1,26717,57418.82%
MSFT240726C004600002024-06-14 2:42PM EDT2024-07-266.714.507.00-0.04-0.59%5654222.97%
MSFT240802C004600002024-06-14 1:42PM EDT2024-08-028.748.209.05+0.79+9.94%122124.73%
MSFT240816C004600002024-06-14 3:58PM EDT2024-08-1610.1910.1010.30+0.08+0.79%5754,06223.62%
MSFT240920C004600002024-06-14 3:27PM EDT2024-09-2014.3314.3014.65-0.07-0.49%1653,91023.91%
MSFT241018C004600002024-06-14 3:38PM EDT2024-10-1817.7717.8518.15+0.12+0.68%89424,17524.54%
MSFT241115C004600002024-06-14 1:58PM EDT2024-11-1522.9522.9524.35+0.66+2.96%8585227.67%
MSFT241220C004600002024-06-14 2:49PM EDT2024-12-2026.2726.0526.65+0.17+0.65%412,86926.80%
MSFT250117C004600002024-06-14 3:58PM EDT2025-01-1728.8828.8529.40+0.75+2.67%243,52327.04%
MSFT250321C004600002024-06-14 10:09AM EDT2025-03-2135.2034.0037.00+0.13+0.37%92,39528.72%
MSFT250620C004600002024-06-14 11:54AM EDT2025-06-2043.0542.7044.95-0.07-0.16%31,22429.42%
MSFT250919C004600002024-06-13 2:52PM EDT2025-09-1950.3550.8054.500.00-212131.17%
MSFT251219C004600002024-06-14 11:35AM EDT2025-12-1959.0257.1561.35+0.90+1.55%374531.65%
MSFT260116C004600002024-06-14 11:00AM EDT2026-01-1661.6059.5064.00+2.00+3.36%251232.07%
MSFT260618C004600002024-06-12 2:55PM EDT2026-06-1869.9071.5074.500.00-2910132.76%
MSFT261218C004600002024-06-13 3:40PM EDT2026-12-1880.2580.5585.500.00-218533.30%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621P004600002024-06-13 11:39AM EDT2024-06-2117.4516.3518.950.00-3128.35%
MSFT240628P004600002024-06-13 3:15PM EDT2024-06-2818.6517.4019.25-0.85-4.36%3021.39%
MSFT240705P004600002024-06-14 3:45PM EDT2024-07-0519.2517.8018.55-7.05-26.81%5114.79%
MSFT240712P004600002024-06-13 12:39PM EDT2024-07-1219.7018.1519.200.00-1214.97%
MSFT240719P004600002024-06-14 3:57PM EDT2024-07-1919.6318.9519.65-1.22-5.85%161714.59%
MSFT240726P004600002024-06-12 9:52AM EDT2024-07-2624.2820.6523.500.00--1021.24%
MSFT240816P004600002024-06-12 3:14PM EDT2024-08-1623.8923.7524.350.00-5722418.65%
MSFT240920P004600002024-06-14 2:20PM EDT2024-09-2026.9726.1026.85+0.69+2.63%103017.93%
MSFT241018P004600002024-06-13 10:41AM EDT2024-10-1828.2528.0028.750.00-2312617.76%
MSFT241115P004600002024-05-01 10:56AM EDT2024-11-1567.3747.6550.500.00-1135.32%
MSFT241220P004600002024-06-14 12:26PM EDT2024-12-2033.3032.9533.60+0.19+0.57%52318.46%
MSFT250117P004600002024-06-14 1:59PM EDT2025-01-1734.5634.0534.70-0.25-0.72%10016318.06%
MSFT250321P004600002024-06-14 3:04PM EDT2025-03-2138.3736.5540.15-0.53-1.36%54719.48%
MSFT250620P004600002024-06-14 11:01AM EDT2025-06-2042.1641.6543.45-0.53-1.24%218118.79%
MSFT250919P004600002024-06-06 11:13AM EDT2025-09-1955.4645.3047.950.00-41519.12%
MSFT251219P004600002024-06-12 1:01PM EDT2025-12-1950.4047.5051.450.00-155019.09%
MSFT260116P004600002024-05-21 1:51PM EDT2026-01-1656.4649.7552.150.00-1010218.94%
MSFT261218P004600002024-06-12 2:23PM EDT2026-12-1860.7858.8062.550.00-12318118.80%