La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
449,78+4,08 (+0,92 %)
À la clôture : 04:00PM EDT
449,95 +0,17 (+0,04 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:480.00
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240628C004800002024-06-21 3:58PM EDT2024-06-280.080.050.08+0.01+14.29%63471821.88%
MSFT240705C004800002024-06-21 3:45PM EDT2024-07-050.220.170.22+0.01+4.76%10931918.16%
MSFT240712C004800002024-06-21 3:59PM EDT2024-07-120.550.470.60+0.06+12.24%5339418.14%
MSFT240719C004800002024-06-21 3:59PM EDT2024-07-191.030.971.09+0.03+3.00%1,0194,68118.20%
MSFT240726C004800002024-06-21 3:53PM EDT2024-07-263.252.844.55+0.80+32.65%7718026.28%
MSFT240802C004800002024-06-21 3:24PM EDT2024-08-024.504.555.10+0.20+4.65%4114325.17%
MSFT240816C004800002024-06-21 3:58PM EDT2024-08-166.155.606.60+0.48+8.47%42710,81924.48%
MSFT240920C004800002024-06-21 3:54PM EDT2024-09-2010.009.8010.15+0.80+8.70%5385,06423.82%
MSFT241018C004800002024-06-21 3:45PM EDT2024-10-1812.7512.8513.45+0.51+4.17%631,83924.38%
MSFT241115C004800002024-06-21 2:34PM EDT2024-11-1517.9318.0018.60+1.33+8.01%6031,14426.74%
MSFT241220C004800002024-06-21 3:50PM EDT2024-12-2021.1821.1521.85+1.49+7.57%171,68626.69%
MSFT250117C004800002024-06-21 3:41PM EDT2025-01-1723.5223.5024.50+1.42+6.43%315,24426.85%
MSFT250321C004800002024-06-21 3:53PM EDT2025-03-2130.5429.6031.25+1.54+5.31%17479427.97%
MSFT250620C004800002024-06-21 3:00PM EDT2025-06-2038.5738.5039.90+2.15+5.90%1467929.08%
MSFT250919C004800002024-06-21 12:42PM EDT2025-09-1946.1545.6049.05+2.50+5.73%19930.58%
MSFT251219C004800002024-06-21 2:13PM EDT2025-12-1953.9853.4055.00+4.18+8.39%1515530.62%
MSFT260116C004800002024-06-20 12:24PM EDT2026-01-1656.4555.9559.50+4.05+7.73%226031.87%
MSFT260618C004800002024-06-21 2:10PM EDT2026-06-1867.0066.7070.40+1.70+2.60%169432.63%
MSFT261218C004800002024-06-20 2:48PM EDT2026-12-1875.8078.1081.950.00-92,86133.26%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240628P004800002024-06-20 2:45PM EDT2024-06-2830.0028.7032.00-5.70-15.97%15641.94%
MSFT240719P004800002024-06-18 9:43AM EDT2024-07-1932.3428.8031.900.00-4020.61%
MSFT240726P004800002024-06-21 12:21PM EDT2024-07-2631.7930.1033.15-5.87-15.59%2122.17%
MSFT240816P004800002024-06-12 10:10AM EDT2024-08-1643.0332.0535.000.00-2221.22%
MSFT240920P004800002024-06-20 9:31AM EDT2024-09-2038.7034.1535.700.00-4517.66%
MSFT241018P004800002024-06-20 12:29PM EDT2024-10-1841.4235.9539.000.00-21419.32%
MSFT241115P004800002024-06-17 1:50PM EDT2024-11-1540.7738.7040.450.00-12218.84%
MSFT241220P004800002024-06-21 12:30PM EDT2024-12-2041.7040.3542.60-17.50-29.56%2418.81%
MSFT250117P004800002024-06-21 12:51PM EDT2025-01-1743.4041.4044.15-2.26-4.95%320918.75%
MSFT250321P004800002024-06-12 2:51PM EDT2025-03-2150.6544.6046.750.00-515718.24%
MSFT250620P004800002024-06-21 2:15PM EDT2025-06-2050.3548.1050.30-20.30-28.73%776817.87%
MSFT250919P004800002024-06-06 11:16AM EDT2025-09-1968.5952.9055.400.00-23218.61%
MSFT251219P004800002024-06-18 10:42AM EDT2025-12-1958.6255.9558.750.00-13318.55%
MSFT260116P004800002024-06-17 2:57PM EDT2026-01-1658.3056.1559.600.00-112818.47%
MSFT260618P004800002024-05-13 1:05PM EDT2026-06-1881.1164.4068.500.00-2019.96%
MSFT261218P004800002024-06-17 3:16PM EDT2026-12-1868.0066.8570.200.00-11,12018.45%