La bourse ferme dans 1 h 48 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
422,90-6,27 (-1,46 %)
À partir de 09:42AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:210.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621C002100002024-05-20 11:14AM EDT2024-06-21215.420.000.000.00-11,7580.00%
MSFT240719C002100002024-04-08 10:41AM EDT2024-07-19219.02202.00203.400.00-110.00%
MSFT240816C002100002024-01-17 10:33AM EDT2024-08-16181.250.000.000.00--300.00%
MSFT240920C002100002024-05-03 3:08PM EDT2024-09-20200.030.000.000.00-1370.00%
MSFT241018C002100002024-04-01 9:37AM EDT2024-10-18222.02188.60190.150.00-240.00%
MSFT241115C002100002024-02-15 4:44PM EDT2024-11-15203.76211.35215.450.00-13162.04%
MSFT241220C002100002024-04-10 9:33AM EDT2024-12-20218.03206.20209.700.00-11170.00%
MSFT250117C002100002024-05-14 3:55PM EDT2025-01-17213.620.000.000.00-57020.00%
MSFT250321C002100002024-05-29 11:46AM EDT2025-03-21227.200.000.000.00-130.00%
MSFT250620C002100002024-03-14 11:21AM EDT2025-06-20228.00221.00225.500.00-16658.12%
MSFT250919C002100002024-05-13 3:32PM EDT2025-09-19216.100.000.000.00-250.00%
MSFT251219C002100002024-02-22 2:06PM EDT2025-12-19215.44231.50236.000.00-16660.76%
MSFT260116C002100002024-05-28 2:55PM EDT2026-01-16233.850.000.000.00-2160.00%
MSFT260618C002100002024-01-26 2:47PM EDT2026-06-18211.00217.00221.500.00-1139.52%
MSFT261218C002100002024-05-14 3:50PM EDT2026-12-18226.000.000.000.00-270.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621P002100002024-05-29 12:10PM EDT2024-06-210.010.000.000.00-55,18750.00%
MSFT240719P002100002024-05-28 3:38PM EDT2024-07-190.020.000.000.00-184025.00%
MSFT240816P002100002024-05-24 2:48PM EDT2024-08-160.030.000.000.00-262825.00%
MSFT240920P002100002024-05-24 3:14PM EDT2024-09-200.060.000.000.00-492,96625.00%
MSFT241018P002100002024-05-15 12:32PM EDT2024-10-180.090.000.000.00-523625.00%
MSFT241115P002100002024-05-24 3:43PM EDT2024-11-150.070.000.000.00-4517225.00%
MSFT241220P002100002024-05-17 3:04PM EDT2024-12-200.220.000.000.00-330912.50%
MSFT250117P002100002024-05-29 11:49AM EDT2025-01-170.250.000.000.00-13,42512.50%
MSFT250321P002100002024-05-29 3:30PM EDT2025-03-210.360.000.000.00-2544412.50%
MSFT250620P002100002024-05-23 9:54AM EDT2025-06-200.800.000.000.00-121,50112.50%
MSFT250919P002100002024-05-29 11:09AM EDT2025-09-191.000.000.000.00-3052312.50%
MSFT251219P002100002024-05-24 12:00PM EDT2025-12-191.600.000.000.00-270812.50%
MSFT260116P002100002024-05-20 1:09PM EDT2026-01-161.900.000.000.00-238212.50%
MSFT260618P002100002024-02-15 1:24PM EDT2026-06-184.202.906.500.00-6636.67%
MSFT261218P002100002024-05-24 10:22AM EDT2026-12-183.700.000.000.00-3236.25%