La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
258,35-6,25 (-2,36 %)
À la clôture : 04:00PM EST
258,20 -0,15 (-0,06 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:170.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230217C001700002023-01-27 2:01PM EST2023-02-1778.9087.1590.500.00-1036111.18%
MSFT230317C001700002023-02-03 9:47AM EST2023-03-1791.2487.0090.55+3.39+3.86%11,72162.99%
MSFT230421C001700002023-01-26 12:29PM EST2023-04-2176.6087.9091.450.00-115657.47%
MSFT230616C001700002023-02-01 11:33AM EST2023-06-1679.6789.4092.500.00-5028651.15%
MSFT230721C001700002023-01-24 12:23PM EST2023-07-2196.7590.8593.55+19.93+25.94%150450.60%
MSFT230915C001700002023-02-02 9:30AM EST2023-09-1594.5891.9095.000.00-135751.95%
MSFT240119C001700002023-02-01 11:33AM EST2024-01-1985.8195.1098.750.00-501,90448.90%
MSFT240621C001700002023-02-02 12:48PM EST2024-06-21104.7098.50102.700.00-211046.55%
MSFT250117C001700002023-02-03 1:24PM EST2025-01-17106.85102.50106.50+17.35+19.39%11,26143.51%
MSFT250620C001700002023-01-27 3:26PM EST2025-06-2099.13105.50109.500.00-9125042.51%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P001700002023-01-30 3:01PM EST2023-02-100.030.000.050.00-5138108.59%
MSFT230217P001700002023-02-03 1:39PM EST2023-02-170.030.010.050.00-113,47578.13%
MSFT230224P001700002023-01-25 12:58PM EST2023-02-240.050.000.010.00-97154.69%
MSFT230303P001700002023-01-23 2:44PM EST2023-03-030.100.000.330.00-16367.19%
MSFT230310P001700002023-01-31 9:49AM EST2023-03-100.060.000.210.00-5556.74%
MSFT230317P001700002023-02-03 9:39AM EST2023-03-170.040.040.06-0.01-20.00%11,55848.44%
MSFT230421P001700002023-02-03 3:16PM EST2023-04-210.240.190.23+0.09+60.00%2586242.43%
MSFT230616P001700002023-02-03 12:59PM EST2023-06-160.700.800.89+0.10+16.67%801,51940.37%
MSFT230721P001700002023-02-03 10:28AM EST2023-07-210.861.051.22-0.07-7.53%150438.26%
MSFT230818P001700002023-02-03 10:52AM EST2023-08-181.131.451.73-0.16-12.40%385538.22%
MSFT230915P001700002023-02-03 2:19PM EST2023-09-151.671.701.99+0.24+16.78%211,00636.94%
MSFT240119P001700002023-02-03 2:41PM EST2024-01-193.102.403.40+0.55+21.57%92,09533.88%
MSFT240621P001700002023-02-03 3:11PM EST2024-06-214.753.755.05+0.60+14.46%41,17131.70%
MSFT250117P001700002023-02-03 1:40PM EST2025-01-176.505.207.70+0.43+7.08%868830.64%
MSFT250620P001700002023-02-02 9:39AM EST2025-06-207.706.359.250.00-19029.71%