La bourse ferme dans 2 h 58 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
419,36-2,07 (-0,49 %)
À partir de 09:32AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:370.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240328C003700002024-03-27 2:39PM EDT2024-03-2849.790.000.000.00-751010.00%
MSFT240405C003700002024-03-27 3:47PM EDT2024-04-0551.520.000.000.00-6270.00%
MSFT240412C003700002024-03-27 2:41PM EDT2024-04-1250.500.000.000.00-480.00%
MSFT240419C003700002024-03-27 3:40PM EDT2024-04-1952.760.000.000.00-131,8930.00%
MSFT240426C003700002024-03-27 11:38AM EDT2024-04-2652.500.000.000.00-1230.00%
MSFT240517C003700002024-03-27 3:41PM EDT2024-05-1755.950.000.000.00-51,7780.00%
MSFT240621C003700002024-03-27 3:38PM EDT2024-06-2158.500.000.000.00-271,5030.00%
MSFT240719C003700002024-03-27 12:01PM EDT2024-07-1960.100.000.000.00-12590.00%
MSFT240816C003700002024-03-25 9:30AM EDT2024-08-1668.210.000.000.00-56040.00%
MSFT240920C003700002024-03-27 2:03PM EDT2024-09-2066.000.000.000.00-29770.00%
MSFT241018C003700002024-03-20 3:46PM EDT2024-10-1873.430.000.000.00-171220.00%
MSFT241115C003700002024-03-22 12:15PM EDT2024-11-1578.400.000.000.00-21100.00%
MSFT241220C003700002024-03-27 1:21PM EDT2024-12-2074.730.000.000.00-38820.00%
MSFT250117C003700002024-03-27 12:11PM EDT2025-01-1776.700.000.000.00-11,4470.00%
MSFT250321C003700002024-03-22 9:30AM EDT2025-03-2190.600.000.000.00-140.00%
MSFT250620C003700002024-03-26 11:31AM EDT2025-06-2093.000.000.000.00-27960.00%
MSFT251219C003700002024-03-27 3:11PM EDT2025-12-1999.610.000.000.00-25520.00%
MSFT260116C003700002024-03-25 2:12PM EDT2026-01-16105.100.000.000.00-44020.00%
MSFT260618C003700002024-03-22 2:37PM EDT2026-06-18117.500.000.000.00-1560.00%
MSFT261218C003700002024-03-21 1:29PM EDT2026-12-18125.950.000.000.00-31,3150.00%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240328P003700002024-03-27 11:06AM EDT2024-03-280.010.000.000.00-386250.00%
MSFT240405P003700002024-03-27 3:22PM EDT2024-04-050.070.000.000.00-21172112.50%
MSFT240412P003700002024-03-27 3:41PM EDT2024-04-120.180.000.000.00-4219912.50%
MSFT240419P003700002024-03-27 3:56PM EDT2024-04-190.330.000.000.00-589,04512.50%
MSFT240426P003700002024-03-27 2:31PM EDT2024-04-260.790.000.000.00-1415412.50%
MSFT240503P003700002024-03-27 2:55PM EDT2024-05-031.420.000.000.00-151486.25%
MSFT240517P003700002024-03-27 3:55PM EDT2024-05-172.000.000.000.00-5784,3366.25%
MSFT240621P003700002024-03-27 1:21PM EDT2024-06-213.700.000.000.00-602,6276.25%
MSFT240719P003700002024-03-27 3:54PM EDT2024-07-194.530.000.000.00-101,3076.25%
MSFT240816P003700002024-03-26 3:44PM EDT2024-08-166.700.000.000.00-71,0253.13%
MSFT240920P003700002024-03-26 10:33AM EDT2024-09-207.940.000.000.00-11,3983.13%
MSFT241018P003700002024-03-22 11:34AM EDT2024-10-188.700.000.000.00-13183.13%
MSFT241115P003700002024-03-27 10:14AM EDT2024-11-1511.350.000.000.00-1463.13%
MSFT241220P003700002024-03-26 2:49PM EDT2024-12-2012.550.000.000.00-15673.13%
MSFT250117P003700002024-03-26 3:47PM EDT2025-01-1713.550.000.000.00-382,8363.13%
MSFT250321P003700002024-03-27 3:56PM EDT2025-03-2116.250.000.000.00-22813.13%
MSFT250620P003700002024-03-12 12:08PM EDT2025-06-2021.550.000.000.00-36833.13%
MSFT251219P003700002024-03-13 3:03PM EDT2025-12-1926.750.000.000.00-2441.56%
MSFT260116P003700002024-03-25 11:30AM EDT2026-01-1625.800.000.000.00-55161.56%
MSFT260618P003700002024-02-13 10:50AM EDT2026-06-1833.5028.1031.250.00-1422.39%
MSFT261218P003700002024-03-21 3:43PM EDT2026-12-1832.260.000.000.00-16891.56%