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:200.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002000002023-02-03 2:21PM EST2023-02-1058.5957.6060.20+13.04+28.63%35106.10%
MSFT230217C002000002023-02-03 11:02AM EST2023-02-1762.6557.6560.60-1.20-1.88%2720280.27%
MSFT230224C002000002023-02-02 3:13PM EST2023-02-2462.3357.1560.600.00-2860.69%
MSFT230303C002000002023-02-03 1:30PM EST2023-03-0359.5057.1060.60-4.00-6.30%101652.10%
MSFT230317C002000002023-02-03 10:18AM EST2023-03-1763.0957.6560.90+2.09+3.43%346261.79%
MSFT230421C002000002023-02-02 12:02PM EST2023-04-2162.9558.9562.400.00-1127852.54%
MSFT230616C002000002023-02-03 10:43AM EST2023-06-1667.0261.3564.75+1.27+1.93%21,73646.95%
MSFT230721C002000002023-02-03 10:34AM EST2023-07-2168.2563.0566.30+1.11+1.65%29245.48%
MSFT230818C002000002023-01-31 3:40PM EST2023-08-1855.0264.3067.150.00-23443.91%
MSFT230915C002000002023-02-03 10:48AM EST2023-09-1570.3565.3567.85-0.70-0.99%34,23742.43%
MSFT240119C002000002023-02-03 3:13PM EST2024-01-1971.4570.6073.60-3.09-4.15%802,56342.29%
MSFT240621C002000002023-02-03 2:18PM EST2024-06-2176.3675.4578.50-2.29-2.91%6168340.80%
MSFT250117C002000002023-02-03 11:57AM EST2025-01-1787.0080.5084.50+1.75+2.05%759939.80%
MSFT250620C002000002023-02-03 2:31PM EST2025-06-2086.0583.5087.50-1.15-1.32%118438.57%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002000002023-02-03 3:32PM EST2023-02-100.010.000.010.00-22168959.38%
MSFT230217P002000002023-02-03 3:30PM EST2023-02-170.050.020.05+0.02+66.67%33830,98150.78%
MSFT230224P002000002023-02-03 2:23PM EST2023-02-240.080.050.08+0.02+33.33%2539345.51%
MSFT230303P002000002023-02-03 1:13PM EST2023-03-030.130.090.14+0.05+62.50%2026342.48%
MSFT230310P002000002023-02-03 1:30PM EST2023-03-100.210.150.22-0.05-19.23%565040.63%
MSFT230317P002000002023-02-03 3:59PM EST2023-03-170.310.290.33+0.09+40.91%66410,93939.55%
MSFT230421P002000002023-02-03 3:58PM EST2023-04-210.910.890.94+0.25+37.88%7986,32635.65%
MSFT230616P002000002023-02-03 3:17PM EST2023-06-162.482.372.48+0.66+36.26%2136,61534.46%
MSFT230721P002000002023-02-03 3:52PM EST2023-07-213.153.003.20+0.79+33.47%5591,03633.04%
MSFT230818P002000002023-02-03 3:26PM EST2023-08-183.952.964.10+0.80+25.40%4756333.08%
MSFT230915P002000002023-02-03 3:54PM EST2023-09-154.284.154.55+0.83+24.06%494,39332.04%
MSFT240119P002000002023-02-03 3:54PM EST2024-01-196.796.157.10+1.49+28.11%12111,33430.14%
MSFT240621P002000002023-02-03 12:44PM EST2024-06-218.058.009.55+0.20+2.55%473,93128.37%
MSFT250117P002000002023-02-03 3:34PM EST2025-01-1713.0011.2013.00+1.85+16.59%433,04427.41%
MSFT250620P002000002023-02-03 3:34PM EST2025-06-2014.3012.0015.00+1.30+10.00%917226.66%