La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
437,11-3,26 (-0,74 %)
À la clôture : 04:00PM EDT
436,56 -0,55 (-0,13 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:445.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240726C004450002024-07-19 3:59PM EDT2024-07-263.052.923.15-1.45-32.22%4,1712,49525.97%
MSFT240802C004450002024-07-19 3:55PM EDT2024-08-029.059.059.25-1.40-13.40%39750237.18%
MSFT240809C004450002024-07-19 3:55PM EDT2024-08-099.9610.1510.40-1.74-14.87%13329833.16%
MSFT240816C004450002024-07-19 3:58PM EDT2024-08-1610.8510.9511.15-1.55-12.50%9416,07430.30%
MSFT240823C004450002024-07-19 3:42PM EDT2024-08-2311.5211.7012.20-1.13-8.93%168129.07%
MSFT240830C004450002024-07-19 3:55PM EDT2024-08-3012.6811.5013.55-1.37-9.75%5911128.84%
MSFT240920C004450002024-07-19 3:58PM EDT2024-09-2015.6715.8516.10-1.73-9.94%3861,84427.09%
MSFT241018C004450002024-07-19 3:31PM EDT2024-10-1819.3019.5519.85-1.69-8.05%11677826.86%
MSFT241115C004450002024-07-19 3:14PM EDT2024-11-1524.7524.9525.30-1.68-6.36%15463328.97%
MSFT241220C004450002024-07-19 3:48PM EDT2024-12-2028.3528.3030.45-0.65-2.24%7498130.01%
MSFT250117C004450002024-07-19 3:54PM EDT2025-01-1731.1931.1031.75-2.02-6.08%291,98728.66%
MSFT250620C004450002024-07-19 2:09PM EDT2025-06-2046.2045.5047.20-1.23-2.59%2863830.34%
MSFT251219C004450002024-07-19 12:25PM EDT2025-12-1962.0959.9062.40-1.41-2.22%52,35331.79%
MSFT260116C004450002024-07-19 1:06PM EDT2026-01-1663.5762.1565.45-0.13-0.20%7872232.41%
MSFT260618C004450002024-07-18 9:39AM EDT2026-06-1877.5072.8076.250.00-94533.19%
MSFT261218C004450002024-07-19 9:38AM EDT2026-12-1887.6083.5588.00+2.78+3.28%27233.97%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240726P004450002024-07-19 3:54PM EDT2024-07-2610.7010.3510.70+2.20+25.88%6611,39824.38%
MSFT240802P004450002024-07-19 3:47PM EDT2024-08-0216.4815.5016.40+2.43+17.30%17075034.97%
MSFT240809P004450002024-07-19 3:58PM EDT2024-08-0917.3916.3017.40+2.37+15.78%6927631.00%
MSFT240816P004450002024-07-19 3:52PM EDT2024-08-1617.8217.1517.95+2.27+14.60%2853,01128.01%
MSFT240823P004450002024-07-19 3:46PM EDT2024-08-2318.5417.6518.75+1.10+6.31%3620426.56%
MSFT240830P004450002024-07-19 2:31PM EDT2024-08-3019.2018.7019.55+0.90+4.92%45825.62%
MSFT240920P004450002024-07-19 3:59PM EDT2024-09-2020.8520.6520.95+1.35+6.92%16684722.87%
MSFT241018P004450002024-07-19 3:54PM EDT2024-10-1823.1522.6023.05+2.50+12.11%8647721.47%
MSFT241115P004450002024-07-19 3:38PM EDT2024-11-1526.7526.1526.55+0.55+2.10%11968322.30%
MSFT241220P004450002024-07-19 1:22PM EDT2024-12-2029.0528.1528.75+2.49+9.37%2782421.56%
MSFT250117P004450002024-07-19 11:39AM EDT2025-01-1729.6529.4030.15-1.00-3.26%2099720.97%
MSFT250620P004450002024-07-19 11:56AM EDT2025-06-2037.5536.7538.45+0.40+1.08%1544320.40%
MSFT251219P004450002024-07-16 11:09AM EDT2025-12-1940.2543.0046.150.00-613420.14%
MSFT260116P004450002024-07-17 3:30PM EDT2026-01-1642.6744.0047.550.00-118620.28%
MSFT260618P004450002024-07-16 2:15PM EDT2026-06-1847.6550.0054.500.00-26120.81%
MSFT261218P004450002024-07-19 10:31AM EDT2026-12-1856.6555.0560.00+0.65+1.16%11620.57%