La bourse ferme dans 2 h 53 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
382,70+4,09 (+1,08 %)
À la clôture : 04:00PM EST
384,70 +2,00 (+0,52 %)
Avant Bourse : 08:37AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:200.00
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231215C002000002023-11-28 2:38PM EST2023-12-15181.500.000.000.00-142530.00%
MSFT231222C002000002023-11-10 11:15AM EST2023-12-22167.530.000.000.00--100.00%
MSFT231229C002000002023-11-24 10:42AM EST2023-12-29177.170.000.000.00-340.00%
MSFT240105C002000002023-11-24 10:17AM EST2024-01-05177.500.000.000.00-530.00%
MSFT240119C002000002023-11-27 11:36AM EST2024-01-19180.000.000.000.00-12,4140.00%
MSFT240216C002000002023-11-09 1:36PM EST2024-02-16165.440.000.000.00-670.00%
MSFT240315C002000002023-11-20 2:25PM EST2024-03-15181.320.000.000.00-3180.00%
MSFT240419C002000002023-11-28 2:08PM EST2024-04-19185.050.000.000.00-130.00%
MSFT240517C002000002023-11-27 9:42AM EST2024-05-17182.340.000.000.00-230.00%
MSFT240621C002000002023-11-28 3:03PM EST2024-06-21186.800.000.000.00-22,4290.00%
MSFT240920C002000002023-11-09 1:37PM EST2024-09-20171.020.000.000.00-10190.00%
MSFT241220C002000002023-07-18 12:24PM EST2024-12-20177.20132.60136.650.00-29500.00%
MSFT250117C002000002023-11-20 1:23PM EST2025-01-17189.920.000.000.00-37160.00%
MSFT250620C002000002023-11-28 10:42AM EST2025-06-20195.950.000.000.00-11130.00%
MSFT251219C002000002023-11-28 2:31PM EST2025-12-19198.280.000.000.00-122060.00%
MSFT260116C002000002023-11-27 1:03PM EST2026-01-16200.350.000.000.00-11190.00%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231201P002000002023-11-27 9:30AM EST2023-12-010.010.000.000.00-12050.00%
MSFT231215P002000002023-11-27 12:01PM EST2023-12-150.010.000.000.00-1094350.00%
MSFT231229P002000002023-11-10 9:30AM EST2023-12-290.500.000.000.00--150.00%
MSFT240119P002000002023-11-28 3:25PM EST2024-01-190.040.000.000.00-212,44425.00%
MSFT240216P002000002023-11-28 11:06AM EST2024-02-160.070.000.000.00-1178625.00%
MSFT240315P002000002023-11-22 3:20PM EST2024-03-150.150.000.000.00-169725.00%
MSFT240419P002000002023-11-20 1:13PM EST2024-04-190.200.000.000.00-47525.00%
MSFT240517P002000002023-11-22 3:35PM EST2024-05-170.340.000.000.00-34725.00%
MSFT240621P002000002023-11-27 10:18AM EST2024-06-210.480.000.000.00-15,51412.50%
MSFT240920P002000002023-11-15 11:45AM EST2024-09-201.090.000.000.00-20060412.50%
MSFT241220P002000002023-11-27 2:17PM EST2024-12-201.400.000.000.00-155212.50%
MSFT250117P002000002023-11-28 3:39PM EST2025-01-171.540.000.000.00-255,98912.50%
MSFT250620P002000002023-11-21 10:42AM EST2025-06-202.660.000.000.00-161412.50%
MSFT251219P002000002023-11-21 3:45PM EST2025-12-193.950.000.000.00-347266.25%
MSFT260116P002000002023-11-28 3:18PM EST2026-01-163.700.000.000.00-1447626.25%