La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
425,34+5,13 (+1,22 %)
À la clôture : 04:00PM EDT
425,10 -0,24 (-0,06 %)
Échanges après Bourse : 05:31PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:365.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524C003650002024-05-20 12:54PM EDT2024-05-2461.1158.8061.60+3.60+6.26%324288.53%
MSFT240531C003650002024-05-17 3:45PM EDT2024-05-3155.5360.1061.800.00-41059.13%
MSFT240607C003650002024-05-06 2:19PM EDT2024-06-0748.7060.7562.100.00-21249.21%
MSFT240614C003650002024-05-20 9:55AM EDT2024-06-1461.2561.2062.55+4.25+7.46%1244.64%
MSFT240621C003650002024-05-17 1:24PM EDT2024-06-2156.3661.8063.250.00-63,77442.80%
MSFT240719C003650002024-05-20 11:00AM EDT2024-07-1963.2263.9566.05+0.23+0.37%1516539.17%
MSFT240816C003650002024-05-16 1:34PM EDT2024-08-1664.3366.4567.750.00-528735.75%
MSFT240920C003650002024-05-16 11:27AM EDT2024-09-2068.1868.2071.200.00-299535.49%
MSFT241018C003650002024-05-14 1:42PM EDT2024-10-1862.1571.6572.750.00-515934.04%
MSFT241115C003650002024-05-02 11:12AM EDT2024-11-1554.5475.1076.350.00-612835.35%
MSFT241220C003650002024-05-15 10:26AM EDT2024-12-2073.0077.4578.150.00-296234.14%
MSFT250117C003650002024-05-16 9:46AM EDT2025-01-1778.7779.8580.700.00-172534.47%
MSFT250620C003650002024-05-20 1:20PM EDT2025-06-2092.1490.3093.60+8.84+10.61%657635.87%
MSFT251219C003650002024-05-20 3:27PM EDT2025-12-19103.91102.00106.50+9.16+9.67%9033636.83%
MSFT260116C003650002024-05-20 1:17PM EDT2026-01-16105.81103.55106.45+4.21+4.14%660535.94%
MSFT260618C003650002024-05-14 12:31PM EDT2026-06-18104.50112.05116.300.00-31936.81%
MSFT261218C003650002024-05-20 11:56AM EDT2026-12-18122.66121.50124.55+3.36+2.82%11,02936.57%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524P003650002024-05-20 2:47PM EDT2024-05-240.020.010.04-0.03-60.00%1631,29651.17%
MSFT240531P003650002024-05-20 2:21PM EDT2024-05-310.070.060.08-0.03-30.00%1871,04435.84%
MSFT240607P003650002024-05-20 12:18PM EDT2024-06-070.140.090.14-0.02-12.50%2637930.66%
MSFT240614P003650002024-05-20 2:57PM EDT2024-06-140.200.150.22-0.09-31.03%1322628.00%
MSFT240621P003650002024-05-20 2:25PM EDT2024-06-210.270.230.28-0.09-25.00%4676,65225.81%
MSFT240628P003650002024-05-20 12:03PM EDT2024-06-280.340.200.39-0.13-27.66%427924.78%
MSFT240719P003650002024-05-20 3:52PM EDT2024-07-190.660.130.67-0.19-22.35%8022,52422.16%
MSFT240816P003650002024-05-20 3:55PM EDT2024-08-161.991.702.05-0.46-18.78%981,32923.66%
MSFT240920P003650002024-05-20 3:24PM EDT2024-09-203.002.853.05-0.28-8.54%82,92122.40%
MSFT241018P003650002024-05-20 10:39AM EDT2024-10-183.923.704.00-0.88-18.33%163621.99%
MSFT241115P003650002024-05-20 1:20PM EDT2024-11-155.825.706.00-0.88-13.13%161423.22%
MSFT241220P003650002024-05-20 10:50AM EDT2024-12-207.207.007.40-1.00-12.20%115,49523.00%
MSFT250117P003650002024-05-20 2:40PM EDT2025-01-178.257.708.40-1.01-10.91%661,14722.75%
MSFT250620P003650002024-05-16 2:02PM EDT2025-06-2014.7114.0015.050.00-12,34123.10%
MSFT251219P003650002024-04-29 12:08PM EDT2025-12-1927.3518.1021.900.00-8124823.26%
MSFT260116P003650002024-05-20 12:38PM EDT2026-01-1620.7020.5022.50-0.80-3.72%1162423.06%
MSFT260618P003650002024-02-12 11:55AM EDT2026-06-1829.9928.8531.100.00-22024.90%
MSFT261218P003650002024-05-20 2:08PM EDT2026-12-1829.0027.1029.00-0.90-3.01%625921.43%