La bourse ferme dans 7 h 24 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
441,06+8,38 (+1,94 %)
À la clôture : 04:00PM EDT
441,79 +0,73 (+0,17 %)
Avant Bourse : 04:06AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:260.00
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621C002600002024-06-12 9:30AM EDT2024-06-21175.370.000.000.00-100.00%
MSFT240719C002600002024-06-06 10:41AM EDT2024-07-19165.050.000.000.00-700.00%
MSFT240816C002600002024-05-28 12:29PM EDT2024-08-16172.190.000.000.00-1000.00%
MSFT240920C002600002024-06-04 1:45PM EDT2024-09-20157.720.000.000.00-500.00%
MSFT241018C002600002024-04-17 10:05AM EDT2024-10-18163.11163.55168.000.00-220.00%
MSFT241115C002600002024-06-05 9:42AM EDT2024-11-15164.370.000.000.00-100.00%
MSFT241220C002600002024-06-12 11:13AM EDT2024-12-20185.000.000.000.00-500.00%
MSFT250117C002600002024-06-12 1:57PM EDT2025-01-17187.870.000.000.00-200.00%
MSFT250321C002600002024-05-21 11:23AM EDT2025-03-21180.650.000.000.00-200.00%
MSFT250620C002600002024-05-30 3:36PM EDT2025-06-20169.800.000.000.00-100.00%
MSFT250919C002600002024-06-04 10:54AM EDT2025-09-19170.150.000.000.00-100.00%
MSFT251219C002600002024-06-12 3:36PM EDT2025-12-19199.790.000.000.00-600.00%
MSFT260116C002600002024-05-24 12:48PM EDT2026-01-16191.500.000.000.00-1800.00%
MSFT260618C002600002024-04-15 3:17PM EDT2026-06-18183.00187.00191.350.00-1333.13%
MSFT261218C002600002024-06-10 9:54AM EDT2026-12-18198.650.000.000.00-100.00%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621P002600002024-06-12 11:43AM EDT2024-06-210.010.000.000.00-1050.00%
MSFT240705P002600002024-05-31 1:28PM EDT2024-07-050.020.000.000.00-3050.00%
MSFT240719P002600002024-06-04 10:47AM EDT2024-07-190.070.000.000.00-1025.00%
MSFT240816P002600002024-06-12 3:27PM EDT2024-08-160.030.000.000.00-5025.00%
MSFT240920P002600002024-06-05 12:26PM EDT2024-09-200.150.000.000.00-1025.00%
MSFT241018P002600002024-06-07 9:38AM EDT2024-10-180.220.000.000.00-1012.50%
MSFT241115P002600002024-06-10 10:28AM EDT2024-11-150.390.000.000.00-2012.50%
MSFT241220P002600002024-05-30 12:32PM EDT2024-12-200.750.000.000.00-6012.50%
MSFT250117P002600002024-06-12 2:03PM EDT2025-01-170.550.000.000.00-11012.50%
MSFT250321P002600002024-06-12 3:04PM EDT2025-03-210.960.000.000.00-32012.50%
MSFT250620P002600002024-06-12 2:40PM EDT2025-06-201.500.000.000.00-1012.50%
MSFT250919P002600002024-05-23 2:24PM EDT2025-09-193.000.000.000.00-1012.50%
MSFT251219P002600002024-05-28 9:37AM EDT2025-12-193.850.000.000.00-13706.25%
MSFT260116P002600002024-06-05 2:02PM EDT2026-01-164.100.000.000.00-506.25%
MSFT260618P002600002024-05-30 10:09AM EDT2026-06-185.950.000.000.00-106.25%
MSFT261218P002600002024-06-12 3:51PM EDT2026-12-186.800.000.000.00-1006.25%