La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
436,30-4,07 (-0,92 %)
À partir de 01:55PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:340.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240719C003400002024-07-19 11:01AM EDT2024-07-1999.7195.6097.05+0.91+0.92%2538169.53%
MSFT240726C003400002024-06-20 10:06AM EDT2024-07-26104.9796.2597.150.00--2583.98%
MSFT240802C003400002024-07-18 10:42AM EDT2024-08-0297.6096.4597.800.00-406869.34%
MSFT240816C003400002024-07-18 1:46PM EDT2024-08-1699.5597.5098.400.00-411257.32%
MSFT240830C003400002024-07-16 1:31PM EDT2024-08-30109.9297.7598.850.00--352.09%
MSFT240920C003400002024-07-19 10:32AM EDT2024-09-20102.0099.25100.45+0.50+0.49%259548.55%
MSFT241018C003400002024-07-17 2:10PM EDT2024-10-18109.10101.15102.300.00-2518845.22%
MSFT241115C003400002024-07-18 12:30PM EDT2024-11-15103.65103.55104.700.00-2010244.29%
MSFT241220C003400002024-07-17 10:21AM EDT2024-12-20106.82105.35106.35-4.18-3.77%131941.58%
MSFT250117C003400002024-07-17 3:56PM EDT2025-01-17114.70107.40108.200.00-42,01040.82%
MSFT250321C003400002024-07-15 10:05AM EDT2025-03-21128.79110.85111.900.00-104339.34%
MSFT250620C003400002024-07-17 2:08PM EDT2025-06-20120.30116.20118.80-3.43-2.77%172439.72%
MSFT250919C003400002024-07-15 10:14AM EDT2025-09-19138.69121.50122.950.00-11038.34%
MSFT251219C003400002024-07-18 11:34AM EDT2025-12-19127.03125.00128.200.00-429038.27%
MSFT260116C003400002024-07-19 1:03PM EDT2026-01-16129.33127.65129.65-1.92-1.46%410738.19%
MSFT260618C003400002024-06-27 9:30AM EDT2026-06-18147.70134.65138.750.00-17038.75%
MSFT261218C003400002024-07-18 11:34AM EDT2026-12-18145.03143.55147.500.00-212338.70%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240719P003400002024-07-17 12:53PM EDT2024-07-190.010.000.010.00-12,281146.88%
MSFT240726P003400002024-07-19 9:45AM EDT2024-07-260.050.010.06+0.03+150.00%14061.91%
MSFT240802P003400002024-07-18 3:57PM EDT2024-08-020.150.110.18+0.04+36.36%26253.13%
MSFT240809P003400002024-07-17 11:02AM EDT2024-08-090.280.230.31+0.09+47.37%2148.73%
MSFT240816P003400002024-07-19 12:58PM EDT2024-08-160.360.330.39+0.03+9.09%135,12643.95%
MSFT240830P003400002024-07-19 1:02PM EDT2024-08-300.350.060.65-0.08-18.60%4139.26%
MSFT240920P003400002024-07-19 1:17PM EDT2024-09-200.790.760.84+0.07+9.72%92,87733.69%
MSFT241018P003400002024-07-18 3:31PM EDT2024-10-181.251.261.36+0.04+3.31%111,34130.90%
MSFT241115P003400002024-07-19 11:32AM EDT2024-11-152.172.132.23+0.02+0.93%234330.20%
MSFT241220P003400002024-07-18 2:32PM EDT2024-12-202.792.792.950.00-22,35928.47%
MSFT250117P003400002024-07-19 9:51AM EDT2025-01-173.213.353.50-0.22-6.41%34,97427.41%
MSFT250321P003400002024-07-18 1:31PM EDT2025-03-214.784.905.450.00-351,91826.85%
MSFT250620P003400002024-07-19 12:56PM EDT2025-06-207.406.957.55+0.35+4.96%271,11025.49%
MSFT250919P003400002024-07-18 2:45PM EDT2025-09-199.348.5510.000.00-1025924.99%
MSFT251219P003400002024-07-17 1:53PM EDT2025-12-1911.3011.4012.600.00-165924.81%
MSFT260116P003400002024-07-16 10:18AM EDT2026-01-1610.6012.2513.000.00-31,03224.48%
MSFT260618P003400002024-07-03 9:31AM EDT2026-06-1813.2015.4518.400.00-226225.11%
MSFT261218P003400002024-07-18 12:40PM EDT2026-12-1820.9720.0521.900.00-184124.24%