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:465.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240726C004650002024-07-19 3:58PM EDT2024-07-260.370.340.44-0.14-27.45%7,0067,21530.69%
MSFT240802C004650002024-07-19 3:59PM EDT2024-08-023.283.203.40-0.62-15.90%2361,42937.68%
MSFT240809C004650002024-07-19 3:59PM EDT2024-08-094.003.954.15-0.37-8.47%1951,20232.90%
MSFT240816C004650002024-07-19 3:58PM EDT2024-08-164.454.504.70-0.65-12.75%56710,44129.85%
MSFT240823C004650002024-07-19 3:59PM EDT2024-08-235.305.105.50-0.26-4.68%2,35533528.51%
MSFT240830C004650002024-07-19 2:14PM EDT2024-08-305.905.906.75-0.54-8.39%167328.57%
MSFT240920C004650002024-07-19 3:58PM EDT2024-09-208.318.358.55-0.96-10.36%2152,16826.16%
MSFT241018C004650002024-07-19 3:43PM EDT2024-10-1811.3011.5011.80-1.45-11.37%15991925.89%
MSFT241115C004650002024-07-19 3:47PM EDT2024-11-1516.2516.4516.80-0.25-1.52%1851,69327.99%
MSFT250117C004650002024-07-19 3:16PM EDT2025-01-1722.4522.1522.70-1.78-7.35%171,36027.58%
MSFT250321C004650002024-07-19 3:54PM EDT2025-03-2128.5128.2030.15-0.49-1.69%1358129.06%
MSFT250620C004650002024-07-19 3:34PM EDT2025-06-2036.9036.1537.45-4.10-10.00%348529.20%
MSFT250919C004650002024-07-17 10:01AM EDT2025-09-1947.2943.5046.300.00-23330.59%
MSFT251219C004650002024-07-17 12:48PM EDT2025-12-1954.5450.5053.900.00-375631.43%
MSFT260116C004650002024-07-18 11:17AM EDT2026-01-1653.6052.7054.650.00-275030.96%
MSFT260618C004650002024-07-18 2:22PM EDT2026-06-1865.3663.3567.000.00-128932.49%
MSFT261218C004650002024-07-19 2:04PM EDT2026-12-1875.7774.2078.50-2.81-3.58%1522833.19%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240726P004650002024-07-19 3:10PM EDT2024-07-2629.0026.2029.65+4.50+18.37%28652244.03%
MSFT240802P004650002024-07-19 3:52PM EDT2024-08-0230.5329.8530.85+1.53+5.28%1419935.76%
MSFT240809P004650002024-07-19 10:16AM EDT2024-08-0931.5030.3531.30+3.45+12.30%1314230.42%
MSFT240816P004650002024-07-19 12:52PM EDT2024-08-1632.0030.8033.30+1.50+4.92%141,12831.76%
MSFT240823P004650002024-07-19 1:47PM EDT2024-08-2332.1531.0532.50+4.84+17.72%12526.39%
MSFT240830P004650002024-07-11 11:25AM EDT2024-08-3030.0031.4534.50+8.59+40.12%3128.30%
MSFT240920P004650002024-07-18 1:01PM EDT2024-09-2034.4533.2534.15+1.25+3.77%140922.43%
MSFT241018P004650002024-07-19 11:18AM EDT2024-10-1834.3334.6037.40-0.65-1.86%435122.98%
MSFT241115P004650002024-07-19 3:29PM EDT2024-11-1537.5637.5038.70+2.39+6.80%228721.53%
MSFT250117P004650002024-07-18 10:32AM EDT2025-01-1740.0040.2541.700.00-213020.04%
MSFT250321P004650002024-07-18 11:33AM EDT2025-03-2144.7343.4045.05-0.47-1.04%17219.75%
MSFT250620P004650002024-07-18 2:23PM EDT2025-06-2047.7547.4050.500.00-119520.24%
MSFT250919P004650002024-07-19 3:36PM EDT2025-09-1951.9150.9054.50+2.58+5.23%1520.11%
MSFT251219P004650002024-07-16 11:36AM EDT2025-12-1949.9553.0556.700.00-61119.34%
MSFT260116P004650002024-07-10 1:29PM EDT2026-01-1645.5354.5058.500.00-13519.69%
MSFT260618P004650002024-07-10 12:39PM EDT2026-06-1851.0059.5064.500.00-8719.91%
MSFT261218P004650002024-07-17 11:13AM EDT2026-12-1865.0065.0069.500.00-405719.57%