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:190.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C001900002023-01-24 3:50PM EST2023-02-1051.7066.8570.450.00-22111.62%
MSFT230217C001900002023-02-03 1:45PM EST2023-02-1768.5767.0070.55+21.12+44.51%311683.59%
MSFT230224C001900002023-02-03 2:21PM EST2023-02-2469.0067.2070.45+15.13+28.09%42669.58%
MSFT230317C001900002023-02-03 1:45PM EST2023-03-1768.8467.4570.00-2.31-3.25%317763.55%
MSFT230421C001900002023-01-05 12:23PM EST2023-04-2139.6768.4572.000.00-26358.14%
MSFT230616C001900002023-02-02 2:44PM EST2023-06-1674.8670.6073.850.00-143750.48%
MSFT230721C001900002023-01-17 1:11PM EST2023-07-2156.8572.0575.250.00-81948.69%
MSFT230818C001900002023-02-01 12:30PM EST2023-08-1863.9573.2076.400.00-22447.78%
MSFT230915C001900002023-02-02 3:24PM EST2023-09-1578.3074.0577.05+0.30+0.38%123446.08%
MSFT240119C001900002023-02-02 3:50PM EST2024-01-1983.0078.6581.800.00-470444.42%
MSFT240621C001900002023-02-02 2:29PM EST2024-06-2187.5083.1086.550.00-160042.84%
MSFT250117C001900002023-02-03 2:17PM EST2025-01-1789.7087.5091.50-0.30-0.33%341740.88%
MSFT250620C001900002023-02-02 11:24AM EST2025-06-2093.4090.5094.500.00-3839.71%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P001900002023-02-03 2:25PM EST2023-02-100.010.000.010.00-139270.31%
MSFT230217P001900002023-02-03 11:25AM EST2023-02-170.020.020.030.00-144,97257.81%
MSFT230224P001900002023-02-02 11:41AM EST2023-02-240.030.020.050.00-1245450.78%
MSFT230303P001900002023-02-03 1:39PM EST2023-03-030.050.050.08-0.01-16.67%2433546.48%
MSFT230310P001900002023-02-02 2:52PM EST2023-03-100.060.080.290.00-5949.66%
MSFT230317P001900002023-02-03 3:57PM EST2023-03-170.160.160.28+0.04+33.33%3922,46445.07%
MSFT230421P001900002023-02-03 3:53PM EST2023-04-210.610.560.60+0.19+45.24%382,50137.92%
MSFT230616P001900002023-02-03 3:08PM EST2023-06-161.771.681.76+0.48+37.21%984,41836.29%
MSFT230721P001900002023-02-03 3:49PM EST2023-07-212.322.222.34+0.54+30.34%1931,80434.72%
MSFT230818P001900002023-02-03 1:57PM EST2023-08-182.882.183.10+0.49+20.50%555934.74%
MSFT230915P001900002023-02-03 12:58PM EST2023-09-152.882.823.45+0.21+7.87%42,41933.53%
MSFT240119P001900002023-02-03 3:03PM EST2024-01-195.304.705.40+1.15+27.71%244,58330.94%
MSFT240621P001900002023-02-02 12:59PM EST2024-06-216.606.358.600.00-5966530.60%
MSFT250117P001900002023-02-03 3:34PM EST2025-01-1710.009.2010.50+0.60+6.38%1371,45527.91%
MSFT250620P001900002023-02-02 12:09PM EST2025-06-2010.4011.2513.050.00-104627.84%