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:185.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C001850002023-01-11 9:43AM EST2023-02-1050.0071.9075.450.00--1121.48%
MSFT230217C001850002023-01-31 1:47PM EST2023-02-1761.2772.4575.200.00-36291.50%
MSFT230224C001850002023-02-03 2:21PM EST2023-02-2474.0072.4575.05+31.43+73.83%4472.56%
MSFT230303C001850002023-02-01 2:18PM EST2023-03-0362.8071.9575.450.00-4561.47%
MSFT230317C001850002023-02-02 2:44PM EST2023-03-1776.9172.2575.750.00-126255.86%
MSFT230421C001850002023-01-18 11:30AM EST2023-04-2155.5973.3076.900.00-3014150.87%
MSFT230616C001850002023-01-27 10:08AM EST2023-06-1667.1075.1078.500.00-137152.44%
MSFT230721C001850002023-01-06 9:55AM EST2023-07-2145.6076.6579.750.00-12150.24%
MSFT230818C001850002023-01-27 3:58PM EST2023-08-1869.5477.7080.900.00-2149.38%
MSFT230915C001850002023-02-02 1:03PM EST2023-09-1582.7978.2081.550.00-442847.66%
MSFT240119C001850002023-02-02 1:38PM EST2024-01-1987.4482.2086.000.00-439845.55%
MSFT240621C001850002023-02-02 9:38AM EST2024-06-2187.6986.5090.400.00-396243.59%
MSFT250117C001850002023-02-02 1:39PM EST2025-01-1796.1691.5095.500.00-128041.85%
MSFT250620C001850002023-02-02 11:24AM EST2025-06-2097.0094.0098.500.00-3540.67%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P001850002023-02-02 3:13PM EST2023-02-100.010.000.260.00-2348106.45%
MSFT230217P001850002023-02-03 3:53PM EST2023-02-170.010.010.03-0.01-50.00%81,18360.94%
MSFT230224P001850002023-02-03 2:55PM EST2023-02-240.030.000.03+0.02+200.00%522951.95%
MSFT230303P001850002023-02-02 10:20AM EST2023-03-030.020.020.060.00-1510148.44%
MSFT230310P001850002023-02-01 9:30AM EST2023-03-100.160.052.180.00-11268.19%
MSFT230317P001850002023-02-03 3:16PM EST2023-03-170.140.110.14+0.05+55.56%4102,98543.85%
MSFT230421P001850002023-02-03 3:54PM EST2023-04-210.470.440.48+0.12+34.29%4377739.11%
MSFT230616P001850002023-02-03 3:12PM EST2023-06-161.491.371.71+0.42+39.25%502,05638.51%
MSFT230721P001850002023-02-03 12:12PM EST2023-07-211.511.872.00+0.03+2.03%548935.60%
MSFT230818P001850002023-02-02 3:45PM EST2023-08-182.062.102.650.00-588835.45%
MSFT230915P001850002023-02-03 2:55PM EST2023-09-152.892.343.00+0.62+27.31%451,25934.31%
MSFT240119P001850002023-02-03 9:35AM EST2024-01-193.804.404.80+0.05+1.33%111,64231.61%
MSFT240621P001850002023-02-02 10:25AM EST2024-06-215.845.806.900.00-21,08529.82%
MSFT250117P001850002023-02-03 1:15PM EST2025-01-178.858.3010.35+0.30+3.51%223029.30%
MSFT250620P001850002023-02-01 2:47PM EST2025-06-2010.058.7512.05-1.45-12.61%15328.34%