La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
258,35-6,25 (-2,36 %)
À la clôture : 04:00PM EST
258,20 -0,15 (-0,06 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:165.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230217C001650002022-11-30 1:38PM EST2023-02-1780.7774.8576.750.00-110.00%
MSFT230224C001650002023-01-12 1:30PM EST2023-02-2474.2291.8595.500.00--190.82%
MSFT230317C001650002023-01-25 2:38PM EST2023-03-1776.5592.4595.150.00-17767.53%
MSFT230421C001650002023-01-09 12:45PM EST2023-04-2167.9292.8096.400.00-14860.16%
MSFT230616C001650002023-01-25 2:00PM EST2023-06-1678.3694.4097.250.00-328353.42%
MSFT230721C001650002022-12-30 10:37AM EST2023-07-2179.1085.3088.400.00-230.00%
MSFT230818C001650002023-01-17 3:33PM EST2023-08-1880.9096.4099.100.00--051.39%
MSFT230915C001650002022-12-14 2:47PM EST2023-09-1598.5778.8582.250.00-192790.00%
MSFT240119C001650002023-02-02 2:06PM EST2024-01-19106.2099.35103.100.00-261850.11%
MSFT240621C001650002023-02-02 12:48PM EST2024-06-21108.85102.55106.800.00-215847.46%
MSFT250117C001650002023-02-02 11:54AM EST2025-01-17108.50106.50111.000.00-2028744.94%
MSFT250620C001650002023-01-27 1:59PM EST2025-06-20100.95108.50113.000.00-342942.87%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P001650002023-01-31 3:52PM EST2023-02-100.010.000.230.00-1042136.52%
MSFT230217P001650002023-02-03 11:45AM EST2023-02-170.010.010.020.00-22093678.13%
MSFT230224P001650002023-01-31 2:56PM EST2023-02-240.020.000.250.00-78979.69%
MSFT230303P001650002023-01-27 11:33AM EST2023-03-030.010.000.050.00-2757.81%
MSFT230317P001650002023-02-03 2:15PM EST2023-03-170.040.030.04+0.02+100.00%11,47649.41%
MSFT230421P001650002023-02-03 10:43AM EST2023-04-210.110.130.18-0.01-8.33%262,35943.60%
MSFT230616P001650002023-02-03 12:00PM EST2023-06-160.550.640.72+0.01+1.85%11,48041.16%
MSFT230721P001650002023-02-02 12:07PM EST2023-07-210.780.860.980.00-675438.81%
MSFT230818P001650002023-02-03 2:24PM EST2023-08-181.321.231.49-0.36-21.43%692939.15%
MSFT230915P001650002023-02-03 9:41AM EST2023-09-151.301.441.71+0.05+4.00%393137.74%
MSFT240119P001650002023-02-03 2:21PM EST2024-01-192.712.212.95+0.55+25.46%211,96134.46%
MSFT240621P001650002023-02-03 2:19PM EST2024-06-213.422.844.90-0.33-8.80%2965433.11%
MSFT250117P001650002023-02-03 1:16PM EST2025-01-175.804.506.75+0.08+1.40%16931130.81%
MSFT250620P001650002023-01-30 1:52PM EST2025-06-208.406.208.450.00-2716830.21%