La bourse ferme dans 3 h 43 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
449,52-4,44 (-0,98 %)
À la clôture : 04:00PM EDT
443,80 -5,72 (-1,27 %)
Avant Bourse : 07:47AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:390.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240719C003900002024-07-16 3:49PM EDT2024-07-1960.040.000.000.00-469160.00%
MSFT240726C003900002024-07-16 10:03AM EDT2024-07-2660.750.000.000.00-4630.00%
MSFT240809C003900002024-07-08 12:57PM EDT2024-08-0977.850.000.000.00--1380.00%
MSFT240816C003900002024-07-16 12:41PM EDT2024-08-1660.720.000.000.00-87350.00%
MSFT240830C003900002024-07-16 12:26PM EDT2024-08-3061.500.000.000.00---0.00%
MSFT240920C003900002024-07-16 2:24PM EDT2024-09-2063.560.000.000.00-119970.00%
MSFT241018C003900002024-07-16 3:04PM EDT2024-10-1867.500.000.000.00-73020.00%
MSFT241115C003900002024-07-16 1:36PM EDT2024-11-1569.450.000.000.00-11160.00%
MSFT241220C003900002024-07-16 1:30PM EDT2024-12-2072.490.000.000.00-106550.00%
MSFT250117C003900002024-07-16 3:32PM EDT2025-01-1776.750.000.000.00-71,8130.00%
MSFT250321C003900002024-07-15 9:32AM EDT2025-03-2185.020.000.000.00-14420.00%
MSFT250620C003900002024-07-16 2:09PM EDT2025-06-2087.850.000.000.00-41,3380.00%
MSFT250919C003900002024-07-16 12:09PM EDT2025-09-1995.470.000.000.00-34110.00%
MSFT251219C003900002024-07-15 3:06PM EDT2025-12-19105.760.000.000.00-205520.00%
MSFT260116C003900002024-07-12 3:50PM EDT2026-01-16108.000.000.000.00-13360.00%
MSFT260618C003900002024-07-15 2:30PM EDT2026-06-18117.040.000.000.00-9490.00%
MSFT261218C003900002024-07-15 12:52PM EDT2026-12-18127.390.000.000.00-65840.00%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240719P003900002024-07-16 3:58PM EDT2024-07-190.030.000.000.00-3194,64125.00%
MSFT240726P003900002024-07-16 11:03AM EDT2024-07-260.090.000.000.00-1858112.50%
MSFT240802P003900002024-07-16 1:42PM EDT2024-08-020.550.000.000.00-132,02112.50%
MSFT240809P003900002024-07-16 12:19PM EDT2024-08-090.760.000.000.00-67312.50%
MSFT240816P003900002024-07-16 3:57PM EDT2024-08-160.940.000.000.00-1164,71612.50%
MSFT240823P003900002024-07-16 3:38PM EDT2024-08-231.070.000.000.00-203212.50%
MSFT240830P003900002024-07-16 1:51PM EDT2024-08-301.510.000.000.00-21216.25%
MSFT240920P003900002024-07-16 3:09PM EDT2024-09-201.970.000.000.00-249,5106.25%
MSFT241018P003900002024-07-16 3:26PM EDT2024-10-183.100.000.000.00-561,0666.25%
MSFT241115P003900002024-07-16 1:20PM EDT2024-11-155.400.000.000.00-57896.25%
MSFT241220P003900002024-07-15 1:44PM EDT2024-12-206.680.000.000.00-157803.13%
MSFT250117P003900002024-07-16 12:47PM EDT2025-01-178.020.000.000.00-414,0063.13%
MSFT250321P003900002024-07-16 12:04PM EDT2025-03-2110.500.000.000.00-78393.13%
MSFT250620P003900002024-07-16 1:39PM EDT2025-06-2014.800.000.000.00-59753.13%
MSFT250919P003900002024-07-16 10:07AM EDT2025-09-1917.630.000.000.00-12203.13%
MSFT251219P003900002024-07-05 12:28PM EDT2025-12-1918.000.000.000.00-33443.13%
MSFT260116P003900002024-07-10 3:51PM EDT2026-01-1618.950.000.000.00-88553.13%
MSFT260618P003900002024-06-27 10:57AM EDT2026-06-1825.730.000.000.00-1121.56%
MSFT261218P003900002024-07-16 2:45PM EDT2026-12-1832.350.000.000.00-42011.56%