La bourse ferme dans 4 h 44 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
247,31 -0,50 (-0,20 %)
Avant Bourse : 06:46AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:155.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230203C001550002023-01-31 11:39AM EST2023-02-0391.100.000.000.00-120.00%
MSFT230217C001550002023-01-18 1:24PM EST2023-02-1781.890.000.000.00-200.00%
MSFT230317C001550002022-12-15 9:35AM EST2023-03-1799.6584.1585.950.00-2510.00%
MSFT230421C001550002023-01-19 9:43AM EST2023-04-2180.520.000.000.00-200.00%
MSFT230616C001550002022-12-29 12:42PM EST2023-06-1689.3093.7096.900.00-235155.47%
MSFT230721C001550002023-01-04 2:17PM EST2023-07-2178.430.000.000.00-1001010.00%
MSFT230915C001550002023-01-12 3:51PM EST2023-09-1588.550.000.000.00-22390.00%
MSFT240119C001550002023-01-30 10:26AM EST2024-01-1995.300.000.000.00-106260.00%
MSFT240621C001550002023-01-30 10:07AM EST2024-06-21100.000.000.000.00-11810.00%
MSFT250117C001550002023-01-13 2:41PM EST2025-01-1799.520.000.000.00-21890.00%
MSFT250620C001550002023-01-05 2:11PM EST2025-06-2090.260.000.000.00--2000.00%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230203P001550002023-01-09 11:36AM EST2023-02-030.030.000.000.00-51450.00%
MSFT230210P001550002023-01-25 10:19AM EST2023-02-100.010.000.000.00-3550.00%
MSFT230217P001550002023-01-31 1:26PM EST2023-02-170.010.000.000.00-121,34750.00%
MSFT230224P001550002023-01-26 9:33AM EST2023-02-240.020.000.000.00-21050.00%
MSFT230303P001550002023-01-25 11:14AM EST2023-03-030.050.000.000.00-4025.00%
MSFT230317P001550002023-01-31 12:42PM EST2023-03-170.040.000.000.00-274125.00%
MSFT230421P001550002023-01-30 3:25PM EST2023-04-210.160.000.000.00-569625.00%
MSFT230616P001550002023-01-31 12:50PM EST2023-06-160.540.000.000.00-32,19712.50%
MSFT230721P001550002023-01-31 2:57PM EST2023-07-210.760.000.000.00-228212.50%
MSFT230818P001550002023-01-30 12:19PM EST2023-08-181.160.000.000.00-25512.50%
MSFT230915P001550002023-01-30 3:41PM EST2023-09-151.370.000.000.00-8012.50%
MSFT240119P001550002023-01-31 10:28AM EST2024-01-192.300.000.000.00-21,06112.50%
MSFT240621P001550002023-01-31 2:03PM EST2024-06-213.390.000.000.00-81,3696.25%
MSFT250117P001550002023-01-31 3:14PM EST2025-01-175.500.000.000.00-1369876.25%
MSFT250620P001550002023-01-31 2:24PM EST2025-06-206.900.000.000.00-1223506.25%