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:195.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230217C001950002023-02-01 3:28PM EST2023-02-1758.3661.9565.550.00-17876.71%
MSFT230317C001950002023-02-03 1:12PM EST2023-03-1765.0062.4065.45-2.85-4.20%17762.98%
MSFT230421C001950002023-02-01 3:28PM EST2023-04-2160.1463.7067.250.00-119255.59%
MSFT230616C001950002023-01-25 1:00PM EST2023-06-1649.8065.7569.250.00-216148.62%
MSFT230721C001950002023-01-23 12:15PM EST2023-07-2156.3067.5070.800.00-12047.19%
MSFT230818C001950002023-01-23 11:06AM EST2023-08-1857.4268.9071.800.00--945.91%
MSFT230915C001950002023-02-03 9:53AM EST2023-09-1573.0069.4572.15+2.00+2.82%45443.66%
MSFT240119C001950002023-02-03 2:16PM EST2024-01-1975.4174.7077.55+10.96+17.01%923943.16%
MSFT240621C001950002023-02-01 9:50AM EST2024-06-2170.5878.6081.850.00-120341.06%
MSFT250117C001950002023-02-02 10:29AM EST2025-01-1786.1084.0088.000.00-11,05140.37%
MSFT250620C001950002023-01-25 9:30AM EST2025-06-2070.7087.0091.000.00-12739.15%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P001950002023-02-03 11:28AM EST2023-02-100.010.000.01-0.01-50.00%147965.63%
MSFT230217P001950002023-02-03 3:31PM EST2023-02-170.040.030.07+0.01+33.33%305,89357.42%
MSFT230224P001950002023-02-03 1:27PM EST2023-02-240.040.020.06-0.01-20.00%132747.85%
MSFT230303P001950002023-02-03 2:55PM EST2023-03-030.090.060.10+0.02+28.57%2333144.14%
MSFT230317P001950002023-02-03 3:40PM EST2023-03-170.260.220.25+0.09+52.94%3023,86741.02%
MSFT230421P001950002023-02-03 3:59PM EST2023-04-210.710.710.75+0.18+33.96%6944,27236.77%
MSFT230616P001950002023-02-03 3:57PM EST2023-06-162.001.972.10+0.48+31.58%461,72235.40%
MSFT230721P001950002023-02-03 3:02PM EST2023-07-212.742.592.75+0.72+35.64%9257233.91%
MSFT230818P001950002023-02-03 10:32AM EST2023-08-182.582.913.55-0.19-6.86%534733.85%
MSFT230915P001950002023-02-03 3:17PM EST2023-09-153.903.603.95+0.60+18.18%11,14832.73%
MSFT240119P001950002023-02-03 3:31PM EST2024-01-195.894.856.20+0.99+20.20%1709,27030.53%
MSFT240621P001950002023-02-01 3:06PM EST2024-06-217.906.508.800.00-853629.13%
MSFT250117P001950002023-02-03 10:30AM EST2025-01-1710.0510.1512.30-0.50-4.74%291,38328.28%
MSFT250620P001950002023-02-02 9:56AM EST2025-06-2012.3910.7014.200.00-14427.44%