La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
251,45+11,12 (+4,63 %)
À partir de 03:22PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:170.00
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221202C001700002022-11-30 1:57PM EST2022-12-0276.0079.0581.80+1.34+1.79%83216.60%
MSFT221216C001700002022-11-10 3:23PM EST2022-12-1670.4580.1582.050.00-1399.61%
MSFT221223C001700002022-11-08 9:51AM EST2022-12-2360.2179.4582.500.00--093.29%
MSFT230120C001700002022-11-30 2:21PM EST2023-01-2080.5081.3582.45+6.00+8.05%432654.15%
MSFT230217C001700002022-11-29 11:20AM EST2023-02-1771.0082.1083.900.00-12655.54%
MSFT230317C001700002022-11-25 10:09AM EST2023-03-1780.3182.7084.300.00-11,74051.04%
MSFT230421C001700002022-10-31 2:27PM EST2023-04-2168.4083.5085.200.00-24252.09%
MSFT230616C001700002022-11-15 9:30AM EST2023-06-1681.2085.1087.500.00-130251.28%
MSFT230915C001700002022-11-10 9:46AM EST2023-09-1583.7787.9090.250.00-635348.56%
MSFT240119C001700002022-11-30 2:35PM EST2024-01-1992.7091.5094.35+8.19+9.69%11,69847.33%
MSFT240621C001700002022-11-28 10:11AM EST2024-06-2192.4395.5099.400.00-211247.01%
MSFT250117C001700002022-11-29 1:04PM EST2025-01-1792.80100.50103.500.00-11,34644.54%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221202P001700002022-11-28 9:58AM EST2022-12-020.010.000.010.00-3179137.50%
MSFT221209P001700002022-11-29 10:53AM EST2022-12-090.010.000.010.00-520975.00%
MSFT221216P001700002022-11-30 11:21AM EST2022-12-160.030.020.030.00-1121,66065.63%
MSFT221223P001700002022-11-30 12:21PM EST2022-12-230.050.030.05-0.03-37.50%224257.81%
MSFT221230P001700002022-11-30 1:28PM EST2022-12-300.070.030.06-0.07-50.00%33051.56%
MSFT230120P001700002022-11-30 2:54PM EST2023-01-200.170.150.16-0.14-45.16%503,28846.39%
MSFT230217P001700002022-11-30 2:34PM EST2023-02-170.570.530.56-0.30-34.48%2747145.36%
MSFT230317P001700002022-11-30 2:50PM EST2023-03-170.880.850.89-0.12-12.00%281,41042.55%
MSFT230421P001700002022-11-30 2:56PM EST2023-04-211.361.261.35-0.60-30.61%3353140.31%
MSFT230616P001700002022-11-30 9:50AM EST2023-06-162.922.312.42-0.23-7.30%11,38739.22%
MSFT230721P001700002022-11-29 2:03PM EST2023-07-213.652.692.940.00-3062338.06%
MSFT230915P001700002022-11-29 10:38AM EST2023-09-154.713.554.850.00-665939.56%
MSFT240119P001700002022-11-30 12:58PM EST2024-01-196.494.756.50-0.06-0.92%41,86636.37%
MSFT240621P001700002022-11-30 10:07AM EST2024-06-219.207.158.95+0.35+3.95%61,17734.89%
MSFT250117P001700002022-11-29 12:20PM EST2025-01-1711.439.1511.250.00-27032.66%