La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
453,550,00 (0,00 %)
À partir de 02:58PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:290.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240719C002900002024-07-15 1:21PM EDT2024-07-19163.12162.70164.90-1.08-0.66%1847165.43%
MSFT240726C002900002024-06-28 2:49PM EDT2024-07-26164.36163.30164.500.00-44111.72%
MSFT240816C002900002024-07-15 11:44AM EDT2024-08-16166.55164.45165.10-12.50-6.98%101381.96%
MSFT240920C002900002024-06-27 10:14AM EDT2024-09-20169.00165.60166.200.00-1010564.80%
MSFT241018C002900002024-05-23 2:06PM EDT2024-10-18143.62163.05167.500.00-11751.21%
MSFT241115C002900002024-07-11 10:13AM EDT2024-11-15175.00168.45169.300.00-32158.15%
MSFT241220C002900002024-07-05 1:42PM EDT2024-12-20184.77169.25170.250.00-126553.49%
MSFT250117C002900002024-07-15 11:06AM EDT2025-01-17174.50170.70171.75+0.50+0.29%61,71152.41%
MSFT250321C002900002024-07-09 11:09AM EDT2025-03-21183.74172.90174.150.00-11450.06%
MSFT250620C002900002024-06-13 11:22AM EDT2025-06-20168.78175.00179.000.00-138848.78%
MSFT250919C002900002024-07-08 3:16PM EDT2025-09-19192.30178.60182.900.00-21147.19%
MSFT251219C002900002024-07-09 10:18AM EDT2025-12-19194.00182.25185.650.00-214545.24%
MSFT260116C002900002024-07-03 9:44AM EDT2026-01-16192.00184.55186.950.00-13145.14%
MSFT260618C002900002024-07-10 11:39AM EDT2026-06-18198.75188.05192.450.00-2543.77%
MSFT261218C002900002024-07-05 10:10AM EDT2026-12-18209.00194.55199.000.00-13342.90%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240719P002900002024-06-12 3:45PM EDT2024-07-190.030.000.070.00-2299133.59%
MSFT240816P002900002024-07-12 2:43PM EDT2024-08-160.070.010.060.00-5626651.95%
MSFT240920P002900002024-07-12 1:26PM EDT2024-09-200.090.080.140.00-578741.80%
MSFT241018P002900002024-06-21 12:35PM EDT2024-10-180.320.200.270.00-117538.16%
MSFT241115P002900002024-07-12 3:57PM EDT2024-11-150.580.450.550.00-162237.09%
MSFT241220P002900002024-07-12 11:52AM EDT2024-12-200.740.640.750.00-1023134.38%
MSFT250117P002900002024-07-01 2:15PM EDT2025-01-170.810.790.900.00-13,43632.65%
MSFT250321P002900002024-07-12 11:57AM EDT2025-03-211.401.231.530.00-1721931.04%
MSFT250620P002900002024-07-12 3:30PM EDT2025-06-202.210.282.730.00-1339329.90%
MSFT250919P002900002024-07-11 11:23AM EDT2025-09-192.132.913.900.00-54528.83%
MSFT251219P002900002024-06-27 1:43PM EDT2025-12-193.754.205.300.00-141028.30%
MSFT260116P002900002024-07-05 3:59PM EDT2026-01-164.304.655.400.00-51,75727.71%
MSFT260618P002900002024-07-15 11:46AM EDT2026-06-186.956.657.45-2.50-26.46%81526.80%
MSFT261218P002900002024-07-02 12:57PM EDT2026-12-189.699.3511.900.00-104327.63%