La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
420,72-0,71 (-0,17 %)
À la clôture : 04:00PM EDT
420,01 -0,71 (-0,17 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:480.00
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240405C004800002024-03-27 9:30AM EDT2024-04-050.030.000.010.00-154832.42%
MSFT240412C004800002024-03-28 3:15PM EDT2024-04-120.020.000.45-0.02-50.00%611337.11%
MSFT240419C004800002024-03-28 2:42PM EDT2024-04-190.060.060.08-0.01-14.29%11212,05223.39%
MSFT240426C004800002024-03-28 3:22PM EDT2024-04-260.410.100.680.00-1630528.36%
MSFT240503C004800002024-03-28 3:44PM EDT2024-05-030.880.001.110.00-424628.11%
MSFT240517C004800002024-03-28 3:58PM EDT2024-05-171.371.111.48-0.08-5.52%291,62325.40%
MSFT240621C004800002024-03-28 3:38PM EDT2024-06-213.452.903.45+0.10+2.99%82,23724.46%
MSFT240719C004800002024-03-28 3:35PM EDT2024-07-194.982.805.00+0.05+1.01%542,60823.91%
MSFT240816C004800002024-03-28 2:54PM EDT2024-08-168.007.458.650.00-2515,86326.31%
MSFT240920C004800002024-03-28 11:47AM EDT2024-09-2010.508.3510.55-0.35-3.23%1486925.60%
MSFT241018C004800002024-03-28 3:38PM EDT2024-10-1812.6010.6512.75-3.85-23.40%3926025.90%
MSFT241115C004800002024-03-26 3:59PM EDT2024-11-1516.7814.1018.000.00-214828.78%
MSFT241220C004800002024-03-28 11:02AM EDT2024-12-2018.4517.1018.45-0.15-0.81%277527.17%
MSFT250117C004800002024-03-28 3:56PM EDT2025-01-1720.2519.1021.30+0.22+1.10%245,06427.92%
MSFT250321C004800002024-03-28 12:50PM EDT2025-03-2124.9022.5025.85-0.35-1.39%3125428.26%
MSFT250620C004800002024-03-26 1:03PM EDT2025-06-2033.2529.0034.000.00-127629.79%
MSFT251219C004800002024-03-26 1:14PM EDT2025-12-1945.0943.7552.700.00-314333.70%
MSFT260116C004800002024-03-22 3:56PM EDT2026-01-1650.6144.0548.000.00-1212330.88%
MSFT260618C004800002024-03-22 10:01AM EDT2026-06-1859.2852.0057.000.00-113331.42%
MSFT261218C004800002024-03-27 2:02PM EDT2026-12-1863.6259.3069.300.00-112,30932.82%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240405P004800002024-03-19 2:42PM EDT2024-04-0560.0057.0061.000.00-2069.78%
MSFT240419P004800002024-03-22 3:47PM EDT2024-04-1951.2157.5060.800.00-100039.09%
MSFT240426P004800002024-03-22 11:10AM EDT2024-04-2653.0057.2060.950.00-2034.64%
MSFT240517P004800002024-03-22 11:42AM EDT2024-05-1753.5057.5060.950.00-982726.20%
MSFT240621P004800002024-02-08 12:31PM EDT2024-06-2167.9571.8075.150.00-6044.78%
MSFT240719P004800002024-03-13 3:08PM EDT2024-07-1965.1058.0061.150.00-323917.85%
MSFT240816P004800002024-03-12 3:44PM EDT2024-08-1666.4059.0062.950.00-2119.34%
MSFT240920P004800002024-03-05 10:45AM EDT2024-09-2073.9560.0063.450.00-171718.03%
MSFT241018P004800002024-03-12 11:12AM EDT2024-10-1869.1562.1564.650.00--118.24%
MSFT241115P004800002024-03-12 10:47AM EDT2024-11-1569.9362.1566.050.00--118.62%
MSFT241220P004800002024-03-22 2:45PM EDT2024-12-2059.8063.3067.050.00-2518.31%
MSFT250117P004800002024-03-12 10:46AM EDT2025-01-1771.5863.9067.850.00-2518.12%
MSFT250321P004800002024-03-12 12:35PM EDT2025-03-2173.4066.0070.500.00--618.45%
MSFT250620P004800002024-03-13 1:07PM EDT2025-06-2074.4468.5073.500.00-386718.40%
MSFT251219P004800002024-02-28 1:27PM EDT2025-12-1983.9873.9083.900.00-4220.72%
MSFT260116P004800002024-03-14 10:44AM EDT2026-01-1674.3474.4579.000.00-21017.93%
MSFT261218P004800002024-03-12 10:35AM EDT2026-12-1887.2578.9088.900.00-41,11118.41%