La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
446,34-2,03 (-0,45 %)
À la clôture : 04:00PM EDT
445,82 -0,52 (-0,12 %)
Échanges après Bourse : 04:11PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:280.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621C002800002024-06-17 12:49PM EDT2024-06-21166.50165.10167.800.00-22,354174.61%
MSFT240719C002800002024-06-12 3:23PM EDT2024-07-19163.90167.65168.450.00-12692.09%
MSFT240802C002800002024-06-14 11:54AM EDT2024-08-02162.20167.40170.200.00--182.68%
MSFT240816C002800002024-06-07 12:11PM EDT2024-08-16148.53168.75169.850.00-52275.35%
MSFT240920C002800002024-06-04 11:29AM EDT2024-09-20137.20169.60171.000.00-28664.05%
MSFT241018C002800002024-06-14 12:18PM EDT2024-10-18168.10170.95172.250.00-2660.44%
MSFT241115C002800002024-06-14 12:30PM EDT2024-11-15169.15172.20174.050.00-22558.44%
MSFT241220C002800002024-06-10 12:38PM EDT2024-12-20154.10173.35174.900.00-332454.77%
MSFT250117C002800002024-06-18 1:53PM EDT2025-01-17176.67175.00176.60-3.07-1.71%31,00454.15%
MSFT250321C002800002024-06-10 12:38PM EDT2025-03-21157.80176.95178.650.00-32150.61%
MSFT250620C002800002024-06-14 9:58AM EDT2025-06-20176.00179.00183.500.00-224850.63%
MSFT250919C002800002024-05-31 1:03PM EDT2025-09-19146.92182.00186.500.00-2348.24%
MSFT251219C002800002024-06-18 1:58PM EDT2025-12-19188.38185.50190.00+7.18+3.96%170547.04%
MSFT260116C002800002024-05-29 9:58AM EDT2026-01-16174.65187.10190.900.00-186046.62%
MSFT260618C002800002024-06-13 9:41AM EDT2026-06-18188.49192.00197.000.00-2445.72%
MSFT261218C002800002024-06-17 2:48PM EDT2026-12-18202.00197.50202.500.00-6013244.20%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621P002800002024-06-11 1:34PM EDT2024-06-210.010.000.020.00-45,048140.63%
MSFT240628P002800002024-05-30 3:45PM EDT2024-06-280.020.000.020.00-2284.38%
MSFT240705P002800002024-05-30 3:47PM EDT2024-07-050.070.000.030.00-2267.97%
MSFT240712P002800002024-06-06 1:55PM EDT2024-07-120.060.000.050.00--160.16%
MSFT240719P002800002024-06-12 1:51PM EDT2024-07-190.020.000.040.00-5519952.34%
MSFT240816P002800002024-06-18 12:08PM EDT2024-08-160.060.020.11-0.02-25.00%3125945.12%
MSFT240920P002800002024-06-18 3:55PM EDT2024-09-200.160.100.18+0.03+37.50%52,86837.94%
MSFT241018P002800002024-06-17 2:32PM EDT2024-10-180.260.200.320.00-113235.86%
MSFT241115P002800002024-06-17 2:40PM EDT2024-11-150.460.460.650.00-19935.86%
MSFT241220P002800002024-06-17 2:30PM EDT2024-12-200.670.620.810.00-192733.46%
MSFT250117P002800002024-06-18 1:43PM EDT2025-01-170.900.771.02+0.01+1.12%44,66732.42%
MSFT250321P002800002024-06-12 11:43AM EDT2025-03-211.401.201.450.00-244530.35%
MSFT250620P002800002024-06-17 1:49PM EDT2025-06-202.602.102.550.00-288129.47%
MSFT250919P002800002024-05-09 1:28PM EDT2025-09-195.551.874.150.00-125029.49%
MSFT251219P002800002024-06-17 3:51PM EDT2025-12-194.193.206.150.00-451229.82%
MSFT260116P002800002024-06-17 2:20PM EDT2026-01-164.403.507.050.00-123630.22%
MSFT260618P002800002024-05-21 1:17PM EDT2026-06-187.755.408.850.00-13028.73%
MSFT261218P002800002024-06-13 10:07AM EDT2026-12-188.957.4511.350.00-24727.80%