La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
399,12-5,15 (-1,27 %)
À la clôture : 04:00PM EDT
396,86 -2,26 (-0,57 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:465.00
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240426C004650002024-04-19 3:47PM EDT2024-04-260.090.070.10-0.06-40.00%79155847.66%
MSFT240503C004650002024-04-19 3:57PM EDT2024-05-030.240.180.23-0.08-25.00%171,00837.84%
MSFT240510C004650002024-04-19 3:47PM EDT2024-05-100.330.280.40-0.37-52.86%369233.77%
MSFT240517C004650002024-04-19 3:59PM EDT2024-05-170.520.480.56-0.17-24.64%1944,44131.04%
MSFT240524C004650002024-04-19 3:50PM EDT2024-05-240.730.680.87-0.33-31.13%178330.24%
MSFT240621C004650002024-04-19 3:49PM EDT2024-06-211.831.811.92-0.64-25.91%1461,86626.98%
MSFT240719C004650002024-04-19 3:40PM EDT2024-07-193.103.003.30-1.25-28.74%241,10426.03%
MSFT240920C004650002024-04-19 2:41PM EDT2024-09-207.807.557.90-1.15-12.85%2541726.89%
MSFT241018C004650002024-04-17 1:22PM EDT2024-10-1810.909.559.80-3.00-21.58%16526.97%
MSFT241115C004650002024-04-19 11:52AM EDT2024-11-1513.2712.5512.95-2.46-15.64%2013728.33%
MSFT250117C004650002024-04-19 2:45PM EDT2025-01-1716.9516.6017.10-2.01-10.60%166128.35%
MSFT250620C004650002024-04-19 2:48PM EDT2025-06-2028.7227.2528.90-3.82-11.74%1419030.09%
MSFT251219C004650002024-04-03 11:01AM EDT2025-12-1951.1739.0041.300.00-117931.40%
MSFT260116C004650002024-04-19 11:04AM EDT2026-01-1643.2541.5043.25-11.90-21.58%418731.64%
MSFT260618C004650002024-04-19 3:37PM EDT2026-06-1851.8050.2552.15-12.20-19.06%51632.23%
MSFT261218C004650002024-04-18 1:48PM EDT2026-12-1864.4558.7062.500.00-713133.03%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240503P004650002024-04-15 9:38AM EDT2024-05-0340.2164.7067.950.00-1058.37%
MSFT240517P004650002024-04-18 11:07AM EDT2024-05-1754.6164.6567.900.00-151241.03%
MSFT240621P004650002024-04-19 12:35PM EDT2024-06-2166.8065.6067.00+27.30+69.11%19823.82%
MSFT240719P004650002024-04-02 10:02AM EDT2024-07-1948.2565.9068.550.00-53624.53%
MSFT240920P004650002024-04-17 3:49PM EDT2024-09-2056.9067.4569.000.00-5119.72%
MSFT241018P004650002024-03-08 12:22PM EDT2024-10-1861.5048.0549.400.00-1230.00%
MSFT250117P004650002024-04-03 12:29PM EDT2025-01-1769.2069.8072.75+15.28+28.34%101619.19%
MSFT250620P004650002024-03-01 10:49AM EDT2025-06-2065.0957.4565.400.00-21170.00%
MSFT260116P004650002024-04-15 1:51PM EDT2026-01-1671.1779.2583.000.00-313618.61%
MSFT260618P004650002024-03-26 10:07AM EDT2026-06-1869.8782.2086.500.00-6618.38%
MSFT261218P004650002024-04-03 9:30AM EDT2026-12-1875.1085.0588.400.00-43017.37%