La bourse ferme dans 5 h 50 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
453,96+0,41 (+0,09 %)
À la clôture : 04:00PM EDT
452,97 -0,99 (-0,22 %)
Avant Bourse : 05:36AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:350.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240719C003500002024-07-15 3:47PM EDT2024-07-19102.840.000.000.00-700.00%
MSFT240726C003500002024-07-05 10:05AM EDT2024-07-26117.550.000.000.00-400.00%
MSFT240802C003500002024-06-25 3:54PM EDT2024-08-02103.500.000.000.00--00.00%
MSFT240809C003500002024-07-15 3:47PM EDT2024-08-09104.040.000.000.00-100.00%
MSFT240816C003500002024-07-15 10:46AM EDT2024-08-16107.450.000.000.00-300.00%
MSFT240920C003500002024-07-12 1:16PM EDT2024-09-20108.300.000.000.00-1400.00%
MSFT241018C003500002024-07-15 2:02PM EDT2024-10-18107.590.000.000.00-1100.00%
MSFT241115C003500002024-07-15 3:30PM EDT2024-11-15112.100.000.000.00-900.00%
MSFT241220C003500002024-07-11 11:59AM EDT2024-12-20113.350.000.000.00-400.00%
MSFT250117C003500002024-07-15 3:09PM EDT2025-01-17115.470.000.000.00-1900.00%
MSFT250321C003500002024-07-15 3:44PM EDT2025-03-21117.600.000.000.00-200.00%
MSFT250620C003500002024-07-15 10:48AM EDT2025-06-20126.650.000.000.00-400.00%
MSFT250919C003500002024-07-15 3:49PM EDT2025-09-19129.000.000.000.00-100.00%
MSFT251219C003500002024-07-15 10:48AM EDT2025-12-19137.000.000.000.00-400.00%
MSFT260116C003500002024-07-15 11:09AM EDT2026-01-16140.200.000.000.00-100.00%
MSFT260618C003500002024-07-12 3:32PM EDT2026-06-18145.480.000.000.00-300.00%
MSFT261218C003500002024-07-12 12:12PM EDT2026-12-18152.000.000.000.00-300.00%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240719P003500002024-07-12 2:53PM EDT2024-07-190.020.000.000.00-25050.00%
MSFT240726P003500002024-07-11 3:59PM EDT2024-07-260.100.000.000.00-2025.00%
MSFT240802P003500002024-07-15 11:09AM EDT2024-08-020.070.000.000.00-1025.00%
MSFT240809P003500002024-07-15 2:26PM EDT2024-08-090.180.000.000.00-1025.00%
MSFT240816P003500002024-07-15 1:25PM EDT2024-08-160.260.000.000.00-15012.50%
MSFT240920P003500002024-07-15 12:20PM EDT2024-09-200.580.000.000.00-3012.50%
MSFT241018P003500002024-07-12 3:48PM EDT2024-10-181.060.000.000.00-4012.50%
MSFT241115P003500002024-07-15 3:45PM EDT2024-11-151.870.000.000.00-206.25%
MSFT241220P003500002024-07-15 9:44AM EDT2024-12-202.470.000.000.00-306.25%
MSFT250117P003500002024-07-15 3:29PM EDT2025-01-172.960.000.000.00-506.25%
MSFT250321P003500002024-07-15 11:08AM EDT2025-03-214.300.000.000.00-606.25%
MSFT250620P003500002024-07-15 11:48AM EDT2025-06-206.750.000.000.00-1306.25%
MSFT250919P003500002024-07-12 3:31PM EDT2025-09-199.200.000.000.00-506.25%
MSFT251219P003500002024-07-12 11:45AM EDT2025-12-1911.930.000.000.00-1803.13%
MSFT260116P003500002024-07-15 2:47PM EDT2026-01-1612.400.000.000.00-903.13%
MSFT260618P003500002024-07-15 1:54PM EDT2026-06-1816.600.000.000.00-503.13%
MSFT261218P003500002024-07-11 10:19AM EDT2026-12-1820.050.000.000.00-103.13%