La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
448,52-1,26 (-0,28 %)
À partir de 01:42PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:200.00
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240719C002000002024-06-18 2:00PM EDT2024-07-19248.40249.20249.850.00-27151.12%
MSFT240816C002000002024-06-03 10:43AM EDT2024-08-16216.73250.15251.000.00-12118.53%
MSFT240920C002000002024-04-29 10:32AM EDT2024-09-20205.80232.05233.100.00-2210.00%
MSFT241220C002000002024-06-05 2:05PM EDT2024-12-20228.06252.55253.600.00-295676.45%
MSFT250117C002000002024-06-21 3:50PM EDT2025-01-17255.41253.75254.90+0.41+0.16%165975.31%
MSFT250620C002000002024-06-20 11:36AM EDT2025-06-20252.95255.50260.000.00-112164.42%
MSFT251219C002000002024-06-11 10:17AM EDT2025-12-19239.73258.50263.450.00-416757.37%
MSFT260116C002000002024-06-17 1:03PM EDT2026-01-16260.00259.55264.500.00-111957.38%
MSFT260618C002000002024-05-31 3:29PM EDT2026-06-18224.95262.00267.000.00-72153.82%
MSFT261218C002000002024-06-24 11:02AM EDT2026-12-18266.50265.00269.50+3.50+1.33%117150.78%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240719P002000002024-06-10 12:27PM EDT2024-07-190.010.000.020.00-109292.19%
MSFT240816P002000002024-06-10 10:34AM EDT2024-08-160.020.000.050.00-54168.75%
MSFT240920P002000002024-06-24 1:13PM EDT2024-09-200.020.010.05-0.01-33.33%12,60054.30%
MSFT241220P002000002024-06-11 9:30AM EDT2024-12-200.120.100.180.00-11,05545.65%
MSFT250117P002000002024-06-24 12:22PM EDT2025-01-170.150.110.220.00-17,17243.51%
MSFT250620P002000002024-06-20 12:06PM EDT2025-06-200.520.001.250.00-173941.97%
MSFT251219P002000002024-06-24 10:16AM EDT2025-12-191.550.751.72+0.27+21.09%21,10436.17%
MSFT260116P002000002024-06-18 3:28PM EDT2026-01-161.050.801.880.00-31,12235.84%
MSFT260618P002000002024-06-21 3:34PM EDT2026-06-181.200.202.000.00-33932.20%
MSFT261218P002000002024-06-13 1:49PM EDT2026-12-182.500.905.000.00-28534.80%