La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
453,70-1,00 (-0,22 %)
À la clôture : 04:00PM EDT
452,92 -0,63 (-0,14 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:485.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240719C004850002024-07-12 3:55PM EDT2024-07-190.140.100.19-0.08-36.36%2,4606,18927.59%
MSFT240726C004850002024-07-12 3:47PM EDT2024-07-260.950.851.10-0.64-40.25%20562927.21%
MSFT240802C004850002024-07-12 3:55PM EDT2024-08-023.112.533.25-0.44-12.39%5230530.83%
MSFT240809C004850002024-07-12 3:30PM EDT2024-08-093.603.504.40-0.45-11.11%9224729.83%
MSFT240816C004850002024-07-12 3:43PM EDT2024-08-164.354.104.50-0.55-11.22%2261,69426.83%
MSFT240823C004850002024-07-12 3:21PM EDT2024-08-234.824.555.30-0.63-11.56%1410226.17%
MSFT240920C004850002024-07-12 3:52PM EDT2024-09-207.657.507.95-1.00-11.56%282,85924.32%
MSFT241018C004850002024-07-12 2:46PM EDT2024-10-1811.4510.5511.25-0.22-1.89%8158324.55%
MSFT241115C004850002024-07-12 3:15PM EDT2024-11-1516.7715.5516.30-0.03-0.18%1023426.80%
MSFT241220C004850002024-07-12 2:18PM EDT2024-12-2019.9118.8019.80-0.60-2.93%361126.76%
MSFT250117C004850002024-07-12 11:00AM EDT2025-01-1722.1721.2522.20-0.73-3.19%181326.60%
MSFT250321C004850002024-07-11 12:42PM EDT2025-03-2129.1327.5030.00-0.97-3.22%22228.33%
MSFT250620C004850002024-07-10 3:11PM EDT2025-06-2043.4535.5037.700.00-1041328.70%
MSFT250919C004850002024-07-05 12:03PM EDT2025-09-1953.1744.0045.950.00-2329.70%
MSFT251219C004850002024-07-11 3:39PM EDT2025-12-1953.9751.6055.000.00-222131.17%
MSFT260618C004850002024-07-12 3:35PM EDT2026-06-1866.9063.5067.60-0.15-0.22%5373431.88%
MSFT261218C004850002024-07-11 11:19AM EDT2026-12-1879.0075.0079.350.00-46632.59%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240719P004850002024-07-12 3:33PM EDT2024-07-1930.0529.6033.50+9.95+49.50%1449.19%
MSFT240726P004850002024-07-11 1:54PM EDT2024-07-2632.4030.0033.900.00-116335.35%
MSFT240802P004850002024-07-10 2:52PM EDT2024-08-0224.1331.7035.500.00-246734.05%
MSFT240809P004850002024-07-10 3:01PM EDT2024-08-0924.8032.0035.050.00-2128.03%
MSFT240816P004850002024-07-11 3:54PM EDT2024-08-1632.6532.6035.050.00-21324.98%
MSFT240920P004850002024-07-10 10:20AM EDT2024-09-2029.2534.3536.850.00-17420.61%
MSFT241018P004850002024-07-09 2:53PM EDT2024-10-1833.5536.2538.400.00-24819.44%
MSFT241115P004850002024-07-11 9:37AM EDT2024-11-1534.1738.5041.250.00-4920.27%
MSFT241220P004850002024-07-05 9:58AM EDT2024-12-2035.0140.6044.150.00-1220.61%
MSFT250117P004850002024-07-09 12:12PM EDT2025-01-1738.5541.9545.700.00-1720.31%
MSFT250321P004850002024-07-12 10:33AM EDT2025-03-2146.4246.1047.95+4.12+9.74%2119.18%
MSFT250620P004850002024-03-14 3:06PM EDT2025-06-2071.9273.3575.400.00-2432.40%
MSFT251219P004850002024-07-08 3:42PM EDT2025-12-1953.1858.1561.250.00-10026619.61%