La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
255,02+0,33 (+0,13 %)
À la clôture : 04:00PM EST
254,80 -0,22 (-0,09 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:290.00
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221209C002900002022-12-02 3:53PM EST2022-12-090.010.000.01-0.01-50.00%1038835.94%
MSFT221216C002900002022-12-02 3:49PM EST2022-12-160.070.070.08-0.03-30.00%2363,46731.06%
MSFT221223C002900002022-12-02 3:18PM EST2022-12-230.130.090.12-0.05-27.78%99126.56%
MSFT221230C002900002022-12-02 3:17PM EST2022-12-300.230.150.21-0.08-25.81%726025.00%
MSFT230120C002900002022-12-02 3:59PM EST2023-01-200.830.810.86-0.15-15.31%1986,96624.94%
MSFT230217C002900002022-12-02 3:56PM EST2023-02-172.852.512.87-0.25-8.06%2272,37128.04%
MSFT230317C002900002022-12-02 3:27PM EST2023-03-174.244.254.50-0.76-15.20%764,10428.29%
MSFT230421C002900002022-12-02 3:59PM EST2023-04-216.556.356.60-0.30-4.38%3470028.75%
MSFT230616C002900002022-12-02 3:30PM EST2023-06-1610.4010.2010.55-0.22-2.07%532,68030.44%
MSFT230721C002900002022-12-02 3:11PM EST2023-07-2112.2512.0512.70+0.44+3.73%167630.95%
MSFT230915C002900002022-12-02 1:38PM EST2023-09-1515.2514.9016.85-0.35-2.24%42,09732.65%
MSFT240119C002900002022-12-02 1:19PM EST2024-01-1921.5621.3023.25-0.59-2.66%212,78533.30%
MSFT240621C002900002022-12-02 1:10PM EST2024-06-2127.8027.5030.00-1.10-3.81%11,45433.79%
MSFT250117C002900002022-12-01 1:04PM EST2025-01-1737.3534.5038.000.00-21,92134.26%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221216P002900002022-12-02 3:42PM EST2022-12-1635.5534.2035.85-3.43-8.80%153748.07%
MSFT221230P002900002022-11-23 10:45AM EST2022-12-3042.8033.4036.300.00--037.12%
MSFT230120P002900002022-12-02 3:47PM EST2023-01-2036.0534.4536.10+1.65+4.80%582,21926.66%
MSFT230217P002900002022-12-01 1:55PM EST2023-02-1736.8234.7536.900.00-529724.65%
MSFT230317P002900002022-12-01 3:33PM EST2023-03-1736.6336.4538.700.00-132,21226.32%
MSFT230421P002900002022-11-30 1:46PM EST2023-04-2147.5036.6540.000.00-1716325.59%
MSFT230616P002900002022-12-02 3:22PM EST2023-06-1640.0639.4040.95-0.14-0.35%583,17223.25%
MSFT230915P002900002022-12-02 10:18AM EST2023-09-1545.6142.2045.30-0.14-0.31%212824.88%
MSFT240119P002900002022-12-02 10:16AM EST2024-01-1948.2645.3048.20+1.47+3.14%21,64423.67%
MSFT240621P002900002022-12-02 10:56AM EST2024-06-2151.4948.0051.40+1.98+4.00%250122.89%
MSFT250117P002900002022-12-01 3:10PM EST2025-01-1753.1151.5055.000.00-10312322.07%