La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
374,23+3,28 (+0,88 %)
À la clôture : 04:00PM EST
373,99 -0,24 (-0,06 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:240.00
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231215C002400002023-11-21 9:32AM EST2023-12-15134.60133.50135.050.00-180126.56%
MSFT231222C002400002023-11-20 9:30AM EST2023-12-22132.87133.65135.850.00-1010116.21%
MSFT240112C002400002023-12-01 11:14AM EST2024-01-12134.70133.60136.750.00-1179.32%
MSFT240119C002400002023-12-06 12:25PM EST2024-01-19130.97134.85136.650.00-152,71278.96%
MSFT240216C002400002023-11-29 3:59PM EST2024-02-16142.31134.90137.550.00-11464.34%
MSFT240315C002400002023-12-07 12:17PM EST2024-03-15133.50136.30138.650.00-39960.58%
MSFT240419C002400002023-12-08 2:33PM EST2024-04-19138.24137.15140.20-0.48-0.35%23656.23%
MSFT240517C002400002023-12-04 1:45PM EST2024-05-17135.12138.25141.400.00-43454.39%
MSFT240621C002400002023-11-30 9:30AM EST2024-06-21145.53139.15143.150.00-164452.41%
MSFT240920C002400002023-11-22 3:36PM EST2024-09-20146.90143.30145.350.00-3650.48%
MSFT241220C002400002023-12-04 12:02PM EST2024-12-20141.85145.35148.600.00-216348.27%
MSFT250117C002400002023-12-08 3:40PM EST2025-01-17148.27146.55150.45+5.32+3.72%173748.82%
MSFT250620C002400002023-11-20 3:26PM EST2025-06-20158.46151.30154.900.00-221945.92%
MSFT251219C002400002023-12-07 11:17AM EST2025-12-19152.07156.00160.200.00-207244.16%
MSFT260116C002400002023-11-14 10:36AM EST2026-01-16158.25157.00161.500.00-1344.36%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231215P002400002023-12-08 11:12AM EST2023-12-150.020.000.02+0.01+100.00%1531,059110.94%
MSFT231222P002400002023-11-28 11:34AM EST2023-12-220.010.000.520.00-123105.18%
MSFT231229P002400002023-11-28 10:59AM EST2023-12-290.020.010.200.00-101275.78%
MSFT240105P002400002023-12-01 1:30PM EST2024-01-050.040.010.040.00-2256.25%
MSFT240112P002400002023-12-06 12:00PM EST2024-01-120.050.000.060.00-2351.17%
MSFT240119P002400002023-12-05 3:01PM EST2024-01-190.080.050.080.00-18,17550.20%
MSFT240216P002400002023-12-05 9:30AM EST2024-02-160.260.150.180.00-164443.56%
MSFT240315P002400002023-12-08 10:11AM EST2024-03-150.310.260.30-0.07-18.42%81,07339.26%
MSFT240419P002400002023-12-08 2:33PM EST2024-04-190.490.450.50-0.10-16.95%237136.27%
MSFT240517P002400002023-12-05 10:28AM EST2024-05-171.010.780.840.00-4022535.84%
MSFT240621P002400002023-12-08 9:42AM EST2024-06-211.241.071.15+0.01+0.81%463,17934.34%
MSFT240719P002400002023-12-08 9:30AM EST2024-07-191.531.281.36+0.23+17.69%10533.14%
MSFT240920P002400002023-12-04 10:04AM EST2024-09-202.492.032.140.00-748632.11%
MSFT241220P002400002023-11-16 9:38AM EST2024-12-203.103.053.300.00-578230.88%
MSFT250117P002400002023-12-07 1:09PM EST2025-01-173.853.403.650.00-267,13330.54%
MSFT250620P002400002023-12-01 12:44PM EST2025-06-205.114.805.600.00-380929.13%
MSFT251219P002400002023-12-06 3:25PM EST2025-12-197.416.108.550.00-1220928.74%
MSFT260116P002400002023-11-30 12:02PM EST2026-01-167.627.258.300.00-366227.95%