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:210.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002100002023-02-03 1:05PM EST2023-02-1050.7747.4549.95-0.71-1.38%51281.84%
MSFT230217C002100002023-02-02 11:59AM EST2023-02-1752.0347.7549.800.00-2441559.91%
MSFT230224C002100002023-01-26 3:16PM EST2023-02-2437.5047.0550.350.00-214369.60%
MSFT230303C002100002023-02-03 3:56PM EST2023-03-0350.4047.3050.30+14.70+41.18%1359.85%
MSFT230317C002100002023-02-03 3:03PM EST2023-03-1748.2547.8550.95-4.36-8.29%722853.11%
MSFT230421C002100002023-02-03 12:58PM EST2023-04-2155.0849.5053.00+2.20+4.16%514547.53%
MSFT230616C002100002023-02-03 1:04PM EST2023-06-1656.4052.9055.15+12.40+28.18%260041.85%
MSFT230721C002100002023-01-31 11:19AM EST2023-07-2144.3054.6556.850.00-114440.93%
MSFT230818C002100002023-02-01 12:22PM EST2023-08-1847.7455.9059.050.00-2242.09%
MSFT230915C002100002023-02-02 12:49PM EST2023-09-1560.5457.8059.500.00-259540.15%
MSFT240119C002100002023-02-03 1:17PM EST2024-01-1964.8462.9566.00-1.36-2.05%61,77440.73%
MSFT240621C002100002023-02-03 1:35PM EST2024-06-2169.2568.3071.25-1.63-2.30%3,8495,29939.46%
MSFT250117C002100002023-02-02 3:07PM EST2025-01-1777.8373.5077.500.00-666138.56%
MSFT250620C002100002023-02-02 12:42PM EST2025-06-2080.2376.5081.000.00-34137.69%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002100002023-02-03 3:54PM EST2023-02-100.010.000.18-0.01-50.00%4093166.41%
MSFT230217P002100002023-02-03 3:52PM EST2023-02-170.080.060.09+0.02+33.33%47715,53146.97%
MSFT230224P002100002023-02-03 3:42PM EST2023-02-240.140.110.15+0.04+40.00%34867941.21%
MSFT230303P002100002023-02-03 3:17PM EST2023-03-030.270.210.26+0.10+58.82%3469838.87%
MSFT230310P002100002023-02-03 3:02PM EST2023-03-100.420.340.41+0.15+55.56%2217337.65%
MSFT230317P002100002023-02-03 3:49PM EST2023-03-170.590.530.57+0.23+63.89%42013,14736.62%
MSFT230421P002100002023-02-03 3:44PM EST2023-04-211.501.391.45+0.50+50.00%2753,74233.36%
MSFT230616P002100002023-02-03 3:55PM EST2023-06-163.353.303.45+0.78+30.35%1859,76932.64%
MSFT230721P002100002023-02-03 3:14PM EST2023-07-214.354.004.35+1.15+35.94%2921,39531.43%
MSFT230818P002100002023-02-03 2:47PM EST2023-08-185.254.455.45+0.85+19.32%3559331.61%
MSFT230915P002100002023-02-03 3:04PM EST2023-09-156.005.405.95+1.15+23.71%365,16830.59%
MSFT240119P002100002023-02-03 3:44PM EST2024-01-198.506.608.65+1.20+16.44%1,61911,40528.60%
MSFT240621P002100002023-02-03 12:05PM EST2024-06-2110.3010.2511.65+0.45+4.57%322,15827.36%
MSFT250117P002100002023-02-03 9:50AM EST2025-01-1713.0013.5015.85+0.45+3.59%442,40526.91%
MSFT250620P002100002023-02-03 3:09PM EST2025-06-2016.2514.2017.90+0.97+6.35%12526.09%