La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
430,16+3,16 (+0,74 %)
À la clôture : 04:00PM EDT
430,33 +0,17 (+0,04 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:415.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240531C004150002024-05-24 3:58PM EDT2024-05-3115.5015.4516.50+2.31+17.51%911,15028.57%
MSFT240607C004150002024-05-24 3:07PM EDT2024-06-0716.5816.5017.25+2.16+14.98%4887822.94%
MSFT240614C004150002024-05-24 3:02PM EDT2024-06-1418.0817.4018.30+2.78+18.17%5861722.04%
MSFT240621C004150002024-05-24 3:56PM EDT2024-06-2119.0518.9019.70+1.85+10.76%547,05122.71%
MSFT240628C004150002024-05-24 1:48PM EDT2024-06-2820.6019.7021.00+1.25+6.46%27523.16%
MSFT240719C004150002024-05-24 3:38PM EDT2024-07-1923.3523.4023.95+1.74+8.05%322,18623.20%
MSFT240816C004150002024-05-24 3:11PM EDT2024-08-1629.1129.1029.90+1.97+7.26%331,29426.72%
MSFT240920C004150002024-05-24 11:37AM EDT2024-09-2032.4533.1533.90+0.55+1.72%12,10626.74%
MSFT241018C004150002024-05-22 2:30PM EDT2024-10-1835.6036.5037.100.00-532527.12%
MSFT241115C004150002024-05-24 1:19PM EDT2024-11-1541.7041.3042.25-1.30-3.02%3728229.37%
MSFT241220C004150002024-05-24 1:29PM EDT2024-12-2044.9144.2545.45-1.09-2.37%4590929.36%
MSFT250117C004150002024-05-24 3:09PM EDT2025-01-1747.5047.1048.20+2.40+5.32%51,64229.63%
MSFT250620C004150002024-05-24 3:30PM EDT2025-06-2061.4060.6062.60+1.25+2.08%844231.47%
MSFT251219C004150002024-05-22 12:04PM EDT2025-12-1976.1574.1577.800.00-451033.35%
MSFT260116C004150002024-05-24 3:30PM EDT2026-01-1678.0676.8579.75+1.96+2.58%299333.49%
MSFT260618C004150002024-05-23 3:51PM EDT2026-06-1886.7086.8590.500.00-21,44434.47%
MSFT261218C004150002024-05-24 3:22PM EDT2026-12-1898.4097.05100.45-1.30-1.30%123034.74%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240531P004150002024-05-24 3:56PM EDT2024-05-310.290.260.29-0.52-64.20%1,8731,49318.56%
MSFT240607P004150002024-05-24 3:53PM EDT2024-06-070.930.640.92-0.78-45.61%3621,01517.14%
MSFT240614P004150002024-05-24 3:50PM EDT2024-06-141.751.631.77-1.00-36.36%44640817.33%
MSFT240621P004150002024-05-24 3:57PM EDT2024-06-212.342.222.83-1.04-30.77%4455,06218.10%
MSFT240628P004150002024-05-24 3:22PM EDT2024-06-283.041.783.05-1.06-25.85%7626016.69%
MSFT240719P004150002024-05-24 3:45PM EDT2024-07-195.204.555.15-1.48-22.16%2283,03717.01%
MSFT240816P004150002024-05-24 3:48PM EDT2024-08-169.449.259.50-1.51-13.79%1101,25319.85%
MSFT240920P004150002024-05-24 3:38PM EDT2024-09-2011.7011.5011.75-0.70-5.65%201,01519.15%
MSFT241018P004150002024-05-24 1:58PM EDT2024-10-1813.0513.1513.45+0.15+1.16%1835718.90%
MSFT241115P004150002024-05-24 11:14AM EDT2024-11-1516.8016.4516.80+0.40+2.44%4940820.31%
MSFT241220P004150002024-05-23 11:49AM EDT2024-12-2017.8718.3019.350.00-497520.60%
MSFT250117P004150002024-05-24 3:49PM EDT2025-01-1719.8019.5020.00-1.32-6.25%161,56619.84%
MSFT250620P004150002024-05-23 1:24PM EDT2025-06-2027.8525.4028.500.00-237920.44%
MSFT251219P004150002024-05-23 12:33PM EDT2025-12-1934.3033.0535.450.00-234820.24%
MSFT260116P004150002024-05-23 12:11PM EDT2026-01-1635.0534.4536.500.00-1032020.26%
MSFT260618P004150002024-05-21 2:56PM EDT2026-06-1840.8039.2041.600.00-2320.23%
MSFT261218P004150002024-05-24 1:54PM EDT2026-12-1844.2042.9046.50-0.74-1.65%34520.00%