La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
442,57+0,99 (+0,22 %)
À la clôture : 04:00PM EDT
442,45 -0,12 (-0,03 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:495.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621C004950002024-06-14 12:21PM EDT2024-06-210.050.000.04+0.01+25.00%25,57132.23%
MSFT240628C004950002024-06-14 11:24AM EDT2024-06-280.060.030.08-0.04-40.00%94124.71%
MSFT240705C004950002024-06-14 2:32PM EDT2024-07-050.100.000.14-0.10-50.00%21921.78%
MSFT240712C004950002024-06-12 9:44AM EDT2024-07-120.090.130.250.00-6820.58%
MSFT240719C004950002024-06-14 3:24PM EDT2024-07-190.330.300.56-0.08-19.51%10825421.24%
MSFT240726C004950002024-06-14 12:20PM EDT2024-07-261.150.781.17-0.25-17.86%21622.69%
MSFT240802C004950002024-06-14 11:42AM EDT2024-08-022.030.001.89+0.35+20.83%1323.69%
MSFT240816C004950002024-06-14 2:44PM EDT2024-08-162.402.332.46-0.16-6.25%5226422.49%
MSFT241018C004950002024-06-14 3:51PM EDT2024-10-187.107.107.45+0.25+3.65%237323.29%
MSFT241115C004950002024-06-12 9:31AM EDT2024-11-158.309.0511.300.00-11,24425.27%
MSFT241220C004950002024-06-14 3:46PM EDT2024-12-2013.5513.5513.85+1.07+8.57%331,72525.16%
MSFT250117C004950002024-06-14 3:55PM EDT2025-01-1715.6015.6016.10-0.10-0.64%141,92525.36%
MSFT250620C004950002024-06-13 1:56PM EDT2025-06-2028.3527.9030.150.00-258127.81%
MSFT251219C004950002024-06-13 3:45PM EDT2025-12-1942.9541.9046.500.00-525630.43%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621P004950002024-01-22 2:01PM EDT2024-06-2198.6091.0094.650.00-10245.37%
MSFT240628P004950002024-06-13 11:38AM EDT2024-06-2852.1951.3053.950.00-2041.90%
MSFT240719P004950002024-06-13 3:50PM EDT2024-07-1953.4651.0553.900.00-3026.29%
MSFT241115P004950002024-06-12 2:37PM EDT2024-11-1557.4054.9556.000.00-131316.15%
MSFT241220P004950002024-06-13 11:36AM EDT2024-12-2055.7556.0557.100.00-51315.96%
MSFT250117P004950002024-06-13 9:48AM EDT2025-01-1757.0056.7557.850.00-24515.72%
MSFT250620P004950002024-05-14 2:06PM EDT2025-06-2083.5562.9564.800.00-171817.02%
MSFT251219P004950002024-05-15 10:30AM EDT2025-12-1983.5567.5571.050.00-4717.20%