La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
421,90-6,03 (-1,41 %)
À la clôture : 04:00PM EDT
421,40 -0,50 (-0,12 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:265.00
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419C002650002024-04-12 2:37PM EDT2024-04-19157.75155.20158.70-6.56-3.99%569131.64%
MSFT240517C002650002024-03-05 3:49PM EDT2024-05-17139.32153.65155.200.00-17220.00%
MSFT240621C002650002024-04-12 2:56PM EDT2024-06-21159.12158.60161.35-2.08-1.29%791771.62%
MSFT240920C002650002024-04-09 1:54PM EDT2024-09-20165.13162.25164.800.00-45457.18%
MSFT241220C002650002024-03-14 10:19AM EDT2024-12-20170.33164.65168.850.00-225651.45%
MSFT250117C002650002024-04-05 3:37PM EDT2025-01-17171.91166.40170.100.00-12,31651.12%
MSFT250620C002650002024-03-08 11:50AM EDT2025-06-20161.92175.00179.500.00-215350.90%
MSFT251219C002650002024-04-03 12:10PM EDT2025-12-19180.06178.40181.600.00-211746.33%
MSFT260116C002650002024-04-10 2:42PM EDT2026-01-16182.47179.15182.900.00-104546.34%
MSFT260618C002650002024-01-24 10:34AM EDT2026-06-18166.10173.00177.500.00-2137.72%
MSFT261218C002650002024-04-08 12:29PM EDT2026-12-18193.02189.50194.500.00-1544.69%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419P002650002024-04-04 3:58PM EDT2024-04-190.010.000.040.00-6287121.09%
MSFT240426P002650002024-03-28 10:44AM EDT2024-04-260.050.000.150.00-5593.36%
MSFT240517P002650002024-04-10 1:18PM EDT2024-05-170.090.010.610.00-3248168.26%
MSFT240621P002650002024-04-04 9:30AM EDT2024-06-210.280.230.350.00-11,95548.73%
MSFT240920P002650002024-04-09 2:50PM EDT2024-09-200.890.901.090.00-10048138.22%
MSFT241220P002650002024-04-08 11:46AM EDT2024-12-201.851.762.140.00-158434.72%
MSFT250117P002650002024-04-09 9:30AM EDT2025-01-172.012.162.380.00-203,54233.67%
MSFT250620P002650002024-03-22 1:47PM EDT2025-06-203.583.954.300.00-394930.99%
MSFT251219P002650002024-04-04 2:04PM EDT2025-12-195.805.206.600.00-132429.15%
MSFT260116P002650002024-04-12 11:23AM EDT2026-01-166.556.456.85+0.45+7.38%1078828.82%
MSFT260618P002650002024-04-11 3:49PM EDT2026-06-187.838.209.200.00-1328.29%
MSFT261218P002650002024-04-08 9:30AM EDT2026-12-1810.0710.4011.550.00-113427.47%