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:205.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002050002023-02-02 10:29AM EST2023-02-1053.7952.4054.800.00-11184.86%
MSFT230217C002050002023-01-26 1:28PM EST2023-02-1740.3952.5055.550.00-310471.78%
MSFT230224C002050002023-01-27 11:03AM EST2023-02-2443.1652.0555.500.00-1053.61%
MSFT230317C002050002023-02-03 1:58PM EST2023-03-1754.6552.5555.65-4.45-7.53%1020755.59%
MSFT230421C002050002023-01-30 2:13PM EST2023-04-2141.4354.2557.700.00-124450.09%
MSFT230616C002050002023-02-02 10:04AM EST2023-06-1658.2256.7559.800.00-126244.01%
MSFT230721C002050002023-02-03 10:04AM EST2023-07-2162.3258.6061.25+15.82+34.02%3942.49%
MSFT230818C002050002023-02-02 10:14AM EST2023-08-1860.1460.4063.050.00-26142.97%
MSFT230915C002050002023-02-03 11:38AM EST2023-09-1566.9061.5063.50+3.00+4.69%19341.02%
MSFT240119C002050002023-02-03 12:15PM EST2024-01-1971.3566.8569.40+1.43+2.05%893641.02%
MSFT240621C002050002023-02-03 3:49PM EST2024-06-2172.6571.4575.00+5.63+8.40%1226640.29%
MSFT250117C002050002023-02-02 2:37PM EST2025-01-1781.0077.0081.000.00-36339.20%
MSFT250620C002050002023-01-30 10:31AM EST2025-06-2070.5580.0084.500.00-12538.35%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002050002023-02-03 11:46AM EST2023-02-100.010.010.020.00-786260.16%
MSFT230217P002050002023-02-03 3:35PM EST2023-02-170.060.050.07+0.02+50.00%505,90850.20%
MSFT230224P002050002023-02-03 3:02PM EST2023-02-240.090.070.110.00-6488943.36%
MSFT230303P002050002023-02-03 1:03PM EST2023-03-030.150.140.19+0.03+25.00%2119940.67%
MSFT230310P002050002023-02-03 1:45PM EST2023-03-100.300.220.30+0.11+57.89%732639.11%
MSFT230317P002050002023-02-03 3:53PM EST2023-03-170.420.400.43+0.13+44.83%24812,29138.01%
MSFT230421P002050002023-02-03 3:38PM EST2023-04-211.211.111.17+0.26+27.37%2706,22134.51%
MSFT230616P002050002023-02-03 3:26PM EST2023-06-162.892.802.93+0.70+31.96%2853,93533.55%
MSFT230721P002050002023-02-03 2:31PM EST2023-07-213.703.503.75+0.90+32.14%6259732.28%
MSFT230818P002050002023-02-03 2:38PM EST2023-08-184.554.204.70+0.90+24.66%951832.26%
MSFT230915P002050002023-02-03 9:54AM EST2023-09-154.254.505.20+0.30+7.59%252,10231.29%
MSFT240119P002050002023-02-03 2:06PM EST2024-01-197.606.558.00+0.98+14.80%1544,64829.61%
MSFT240621P002050002023-02-03 2:07PM EST2024-06-219.808.4511.35+1.42+16.95%7151,21628.81%
MSFT250117P002050002023-02-03 9:50AM EST2025-01-1711.8512.3014.60+0.40+3.49%857327.37%
MSFT250620P002050002023-01-18 1:28PM EST2025-06-2021.0012.9516.600.00-11826.54%