La bourse ferme dans 3 h 42 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
247,81+5,10 (+2,10 %)
À la clôture : 04:00PM EST
247,87 +0,06 (+0,02 %)
Avant Bourse : 07:48AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:150.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230203C001500002023-01-31 11:01AM EST2023-02-0395.150.000.000.00-440.00%
MSFT230210C001500002023-01-27 3:12PM EST2023-02-1099.830.000.000.00-110.00%
MSFT230217C001500002023-01-20 10:20AM EST2023-02-1786.000.000.000.00-2280.00%
MSFT230303C001500002023-01-19 11:25AM EST2023-03-0382.150.000.000.00--10.00%
MSFT230317C001500002023-01-31 9:30AM EST2023-03-1794.060.000.000.00-22410.00%
MSFT230421C001500002023-01-30 10:05AM EST2023-04-2197.000.000.000.00-2180.00%
MSFT230616C001500002023-01-31 9:40AM EST2023-06-1695.600.000.000.00-14110.00%
MSFT230721C001500002023-01-17 3:33PM EST2023-07-2193.650.000.000.00-220.00%
MSFT230915C001500002023-01-30 3:43PM EST2023-09-1598.100.000.000.00-23650.00%
MSFT240119C001500002023-01-31 11:32AM EST2024-01-19102.550.000.000.00-11,0710.00%
MSFT240621C001500002023-01-30 10:33AM EST2024-06-21102.250.000.000.00-14450.00%
MSFT250117C001500002023-01-30 10:26AM EST2025-01-17105.300.000.000.00-11,6110.00%
MSFT250620C001500002023-01-31 3:59PM EST2025-06-20112.000.000.000.00-15190.00%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230203P001500002023-01-25 3:35PM EST2023-02-030.010.000.000.00-116250.00%
MSFT230210P001500002023-01-31 3:19PM EST2023-02-100.010.000.000.00-102650.00%
MSFT230217P001500002023-01-31 10:17AM EST2023-02-170.010.000.000.00-21,62350.00%
MSFT230224P001500002023-01-30 3:05PM EST2023-02-240.010.000.000.00-32950.00%
MSFT230303P001500002023-01-30 2:34PM EST2023-03-030.020.000.000.00-1525.00%
MSFT230317P001500002023-01-31 1:37PM EST2023-03-170.020.000.000.00-11,49025.00%
MSFT230421P001500002023-01-31 12:47PM EST2023-04-210.090.000.000.00-42,41625.00%
MSFT230616P001500002023-01-30 3:20PM EST2023-06-160.560.000.000.00-295,20912.50%
MSFT230721P001500002023-01-31 10:50AM EST2023-07-210.600.000.000.00-11,93312.50%
MSFT230818P001500002023-01-30 12:43PM EST2023-08-180.950.000.000.00-15412.50%
MSFT230915P001500002023-01-31 3:32PM EST2023-09-151.080.000.000.00-101,06212.50%
MSFT240119P001500002023-01-31 3:18PM EST2024-01-191.950.000.000.00-532,04512.50%
MSFT240621P001500002023-01-31 3:54PM EST2024-06-213.060.000.000.00-702,0316.25%
MSFT250117P001500002023-01-31 11:01AM EST2025-01-174.470.000.000.00-321,3006.25%
MSFT250620P001500002023-01-30 11:01AM EST2025-06-205.700.000.000.00-11236.25%