La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
255,14+14,81 (+6,16 %)
À la clôture : 04:00PM EST
254,87 -0,27 (-0,11 %)
Échanges après Bourse : 04:27PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:200.00
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221202C002000002022-11-30 3:09PM EST2022-12-0251.0053.3055.25+10.50+25.93%16120.31%
MSFT221209C002000002022-11-10 1:59PM EST2022-12-0940.0053.3055.400.00-2574.80%
MSFT221216C002000002022-11-29 2:12PM EST2022-12-1640.8553.5055.500.00-1230960.60%
MSFT221223C002000002022-11-29 11:10AM EST2022-12-2340.1053.6556.750.00-52069.76%
MSFT230106C002000002022-11-30 2:20PM EST2023-01-0651.0054.5556.85+2.13+4.36%31256.30%
MSFT230120C002000002022-11-30 3:54PM EST2023-01-2056.0055.6057.50+14.03+33.43%132,20452.49%
MSFT230217C002000002022-11-30 10:03AM EST2023-02-1747.3457.1558.65+2.84+6.38%121647.67%
MSFT230317C002000002022-11-30 3:44PM EST2023-03-1756.9058.1060.10+3.49+6.53%643546.08%
MSFT230421C002000002022-11-30 3:02PM EST2023-04-2157.7059.9062.40+9.00+18.48%220446.23%
MSFT230616C002000002022-11-30 3:02PM EST2023-06-1660.6262.2565.60+8.91+17.23%81,67745.78%
MSFT230721C002000002022-11-28 11:28AM EST2023-07-2156.2363.8567.350.00-3-45.35%
MSFT230915C002000002022-11-30 10:59AM EST2023-09-1558.9066.5569.80+3.65+6.61%74,09944.55%
MSFT240119C002000002022-11-30 3:56PM EST2024-01-1973.4571.9575.10+11.52+18.60%485,25443.81%
MSFT240621C002000002022-11-29 10:48AM EST2024-06-2168.3577.0080.000.00-275942.48%
MSFT250117C002000002022-11-30 3:58PM EST2025-01-1784.0083.0085.95+10.50+14.29%4548341.46%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221202P002000002022-11-29 1:31PM EST2022-12-020.010.000.010.00-71,43287.50%
MSFT221209P002000002022-11-30 3:21PM EST2022-12-090.020.010.03-0.03-60.00%1338653.91%
MSFT221216P002000002022-11-30 3:58PM EST2022-12-160.090.080.09-0.12-57.14%3278,02749.22%
MSFT221223P002000002022-11-30 3:59PM EST2022-12-230.100.090.14-0.28-73.68%14963644.04%
MSFT221230P002000002022-11-30 3:52PM EST2022-12-300.180.140.20-0.35-66.04%6537240.82%
MSFT230120P002000002022-11-30 3:58PM EST2023-01-200.610.570.61-0.78-56.12%45821,18838.18%
MSFT230217P002000002022-11-30 3:59PM EST2023-02-171.701.641.73-1.41-45.34%35729,02638.93%
MSFT230317P002000002022-11-30 3:50PM EST2023-03-172.572.352.47-1.58-38.07%1278,49936.91%
MSFT230421P002000002022-11-30 3:50PM EST2023-04-213.423.153.45-1.78-34.23%141,87035.47%
MSFT230616P002000002022-11-30 3:50PM EST2023-06-165.395.055.40-2.11-28.13%4996,32135.02%
MSFT230721P002000002022-11-29 10:30AM EST2023-07-218.204.957.450.00-136036.54%
MSFT230915P002000002022-11-30 1:05PM EST2023-09-159.297.608.65-0.91-8.92%111,54434.91%
MSFT240119P002000002022-11-30 3:39PM EST2024-01-1910.809.2511.55-2.05-15.95%1238,10833.15%
MSFT240621P002000002022-11-30 3:16PM EST2024-06-2113.9712.0014.70-1.26-8.27%2523,45731.84%
MSFT250117P002000002022-11-30 2:20PM EST2025-01-1717.0014.7517.70-2.00-10.53%181,12229.98%