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:500.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621C005000002024-06-14 3:00PM EDT2024-06-210.010.000.04-0.02-66.67%1407,65637.50%
MSFT240628C005000002024-06-14 3:49PM EDT2024-06-280.070.000.06-0.01-12.50%8242926.66%
MSFT240705C005000002024-06-14 3:38PM EDT2024-07-050.100.070.12-0.05-33.33%16062523.49%
MSFT240712C005000002024-06-14 10:52AM EDT2024-07-120.100.100.21-0.10-50.00%425721.92%
MSFT240719C005000002024-06-14 1:55PM EDT2024-07-190.240.230.34-0.09-27.27%2942,73821.09%
MSFT240726C005000002024-06-14 3:17PM EDT2024-07-260.810.650.90+0.06+8.00%894223.12%
MSFT240802C005000002024-06-13 11:12AM EDT2024-08-022.031.021.950.00-1125.68%
MSFT240816C005000002024-06-14 3:39PM EDT2024-08-161.941.821.99+0.15+8.38%1342,00422.71%
MSFT240920C005000002024-06-14 3:42PM EDT2024-09-203.853.904.10-0.05-1.28%1823,20522.48%
MSFT241018C005000002024-06-14 3:39PM EDT2024-10-186.136.106.45+0.17+2.85%641,18023.24%
MSFT241115C005000002024-06-14 2:00PM EDT2024-11-159.758.6510.100.00-3274425.21%
MSFT241220C005000002024-06-14 3:29PM EDT2024-12-2012.2012.1512.70-0.15-1.21%333,23325.23%
MSFT250117C005000002024-06-14 3:49PM EDT2025-01-1714.2614.1514.55-0.19-1.31%6417,16425.13%
MSFT250321C005000002024-06-14 1:38PM EDT2025-03-2120.4018.6521.05+0.70+3.55%191,31326.81%
MSFT250620C005000002024-06-14 2:21PM EDT2025-06-2027.2026.1527.80+0.33+1.23%71,63827.32%
MSFT250919C005000002024-06-12 11:17AM EDT2025-09-1934.8033.7036.70+2.83+8.85%130829.11%
MSFT251219C005000002024-06-14 12:02PM EDT2025-12-1942.2040.0044.50+0.50+1.20%91,19230.25%
MSFT260116C005000002024-06-14 3:54PM EDT2026-01-1643.5042.3546.50+0.45+1.05%371,71430.41%
MSFT260618C005000002024-06-14 9:30AM EDT2026-06-1851.8652.2056.95-2.14-3.96%124731.24%
MSFT261218C005000002024-06-14 3:20PM EDT2026-12-1865.0063.1067.75+0.27+0.42%323,97831.81%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621P005000002024-06-13 3:46PM EDT2024-06-2158.3556.1558.950.00-1168.18%
MSFT240719P005000002024-06-14 11:51AM EDT2024-07-1958.5756.0558.90-0.13-0.22%4728.42%
MSFT240816P005000002024-06-11 3:39PM EDT2024-08-1668.2656.2058.800.00-8020.71%
MSFT240920P005000002024-06-11 3:03PM EDT2024-09-2068.8457.1558.100.00-2214.20%
MSFT241018P005000002024-06-14 2:57PM EDT2024-10-1858.3857.7558.60-13.44-18.71%12014.08%
MSFT241115P005000002024-05-13 3:45PM EDT2024-11-1586.7259.8062.200.00-3018.86%
MSFT241220P005000002024-06-11 3:03PM EDT2024-12-2060.6960.1062.65-8.65-12.47%6217.56%
MSFT250117P005000002024-06-14 3:22PM EDT2025-01-1761.3460.5062.70-1.04-1.67%81516.44%
MSFT250321P005000002024-06-10 3:07PM EDT2025-03-2174.3462.8564.600.00-32016.23%
MSFT250620P005000002024-06-11 11:06AM EDT2025-06-2075.5064.6567.700.00-11516.36%
MSFT250919P005000002024-06-07 1:50PM EDT2025-09-1979.4968.3571.100.00-23816.72%
MSFT251219P005000002024-06-10 2:52PM EDT2025-12-1980.6770.7074.150.00-16516.89%
MSFT260116P005000002024-06-14 3:45PM EDT2026-01-1673.5071.0074.65-0.50-0.68%510616.73%
MSFT260618P005000002024-04-15 1:21PM EDT2026-06-1895.0087.1590.000.00-36721.43%
MSFT261218P005000002024-06-14 12:13PM EDT2026-12-1881.8579.5083.80-0.45-0.55%11,36916.86%