La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
437,67-5,85 (-1,32 %)
À partir de 01:22PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:365.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240719C003650002024-07-17 12:54PM EDT2024-07-1975.8370.8072.700.00-1612791.41%
MSFT240726C003650002024-07-18 10:31AM EDT2024-07-2673.8771.4072.45-3.38-4.38%2340.00%
MSFT240809C003650002024-07-16 2:35PM EDT2024-08-0984.8572.8073.850.00-1546.29%
MSFT240816C003650002024-07-15 3:47PM EDT2024-08-1689.4573.1574.000.00-339441.61%
MSFT240823C003650002024-07-11 2:00PM EDT2024-08-2390.4772.9074.350.00--339.54%
MSFT240920C003650002024-07-17 10:10AM EDT2024-09-2080.1275.8076.400.00-182536.87%
MSFT241018C003650002024-07-18 11:30AM EDT2024-10-1878.1077.9578.55-6.85-8.06%217335.65%
MSFT241115C003650002024-07-17 3:29PM EDT2024-11-1581.8581.0081.50-6.85-7.72%616036.25%
MSFT241220C003650002024-07-18 12:33PM EDT2024-12-2083.6583.4084.35-2.75-3.18%11,03535.78%
MSFT250117C003650002024-07-18 10:04AM EDT2025-01-1786.7085.9586.55-14.30-14.16%270835.53%
MSFT250620C003650002024-07-17 2:02PM EDT2025-06-20102.5596.1099.000.00-157736.11%
MSFT251219C003650002024-07-16 1:29PM EDT2025-12-19118.40107.95110.450.00-229235.95%
MSFT260116C003650002024-07-17 3:58PM EDT2026-01-16110.84110.05111.65-6.91-5.87%154735.71%
MSFT260618C003650002024-07-11 10:47AM EDT2026-06-18134.50117.75121.350.00-11836.43%
MSFT261218C003650002024-07-10 11:37AM EDT2026-12-18150.80126.70130.300.00-11,02936.40%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240719P003650002024-07-18 11:41AM EDT2024-07-190.010.000.01-0.01-50.00%183,38978.13%
MSFT240726P003650002024-07-17 12:03PM EDT2024-07-260.060.030.100.00-134249.41%
MSFT240802P003650002024-07-17 9:54AM EDT2024-08-020.370.340.42+0.14+60.87%152945.61%
MSFT240809P003650002024-07-17 3:15PM EDT2024-08-090.420.530.620.00-1540.75%
MSFT240816P003650002024-07-18 12:30PM EDT2024-08-160.850.740.79+0.30+54.55%324,14837.35%
MSFT240823P003650002024-07-17 11:09AM EDT2024-08-230.590.570.970.00-3635.05%
MSFT240920P003650002024-07-18 11:31AM EDT2024-09-201.551.471.55+0.37+31.36%21,58229.29%
MSFT241018P003650002024-07-18 10:06AM EDT2024-10-182.072.332.43+0.19+10.11%278427.36%
MSFT241115P003650002024-07-18 12:49PM EDT2024-11-154.003.904.05+1.42+55.04%383327.72%
MSFT241220P003650002024-07-18 10:34AM EDT2024-12-204.905.055.25+0.62+14.49%205,61926.51%
MSFT250117P003650002024-07-18 10:09AM EDT2025-01-175.325.856.05+0.22+4.31%11,30425.60%
MSFT250620P003650002024-07-17 10:19AM EDT2025-06-2010.3511.0011.400.00-12,32024.07%
MSFT251219P003650002024-07-12 11:45AM EDT2025-12-1914.5316.6017.700.00-6240123.71%
MSFT260116P003650002024-07-03 10:13AM EDT2026-01-1614.2717.5518.450.00-179023.57%
MSFT260618P003650002024-07-11 10:19AM EDT2026-06-1818.9521.4523.950.00-11923.83%
MSFT261218P003650002024-07-16 9:48AM EDT2026-12-1826.8525.9029.20+2.35+9.59%437023.69%