La bourse ferme dans 3 h 32 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
427,93+4,67 (+1,10 %)
À la clôture : 04:00PM EDT
426,69 -1,24 (-0,29 %)
Avant Bourse : 07:58AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:250.00
Options d’achatpour12 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419C002500002024-04-05 1:58PM EDT2024-04-19174.830.000.000.00-1960.00%
MSFT240517C002500002024-03-28 9:59AM EDT2024-05-17173.000.000.000.00-2130.00%
MSFT240621C002500002024-04-08 10:08AM EDT2024-06-21178.100.000.000.00-21,8570.00%
MSFT240719C002500002024-03-13 10:07AM EDT2024-07-19166.780.000.000.00-1120.00%
MSFT240816C002500002024-04-11 9:41AM EDT2024-08-16180.380.000.000.00-51,5370.00%
MSFT240920C002500002024-04-03 1:26PM EDT2024-09-20177.980.000.000.00-12,3740.00%
MSFT241018C002500002024-02-27 2:31PM EDT2024-10-18162.78175.55179.500.00--342.31%
MSFT241115C002500002024-02-28 3:54PM EDT2024-11-15166.03177.00181.000.00--245.29%
MSFT241220C002500002024-03-18 3:56PM EDT2024-12-20177.330.000.000.00-71640.00%
MSFT250117C002500002024-04-05 1:43PM EDT2025-01-17185.100.000.000.00-42,0820.00%
MSFT250620C002500002024-04-10 9:46AM EDT2025-06-20186.000.000.000.00-14940.00%
MSFT251219C002500002024-03-27 3:11PM EDT2025-12-19190.000.000.000.00-12900.00%
MSFT260116C002500002024-04-02 2:23PM EDT2026-01-16193.550.000.000.00-212010.00%
MSFT260618C002500002024-03-08 12:16PM EDT2026-06-18183.34198.00203.000.00-11945.04%
MSFT261218C002500002024-04-09 2:30PM EDT2026-12-18203.850.000.000.00-1580.00%
Options de ventepour12 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240412P002500002024-03-11 10:59AM EDT2024-04-120.050.000.010.00-33300.00%
MSFT240419P002500002024-04-08 10:25AM EDT2024-04-190.010.000.000.00-228250.00%
MSFT240426P002500002024-03-22 11:30AM EDT2024-04-260.070.000.000.00-4350.00%
MSFT240517P002500002024-04-11 3:44PM EDT2024-05-170.070.000.000.00-141625.00%
MSFT240621P002500002024-04-11 3:46PM EDT2024-06-210.190.000.000.00-55,23525.00%
MSFT240719P002500002024-04-11 11:25AM EDT2024-07-190.250.000.000.00-21,14025.00%
MSFT240816P002500002024-04-03 3:48PM EDT2024-08-160.450.000.000.00-191212.50%
MSFT240920P002500002024-04-11 2:34PM EDT2024-09-200.580.000.000.00-41,95012.50%
MSFT241018P002500002024-04-11 9:57AM EDT2024-10-180.630.000.000.00-14312.50%
MSFT241115P002500002024-04-10 3:04PM EDT2024-11-151.110.000.000.00-26312.50%
MSFT241220P002500002024-04-09 1:14PM EDT2024-12-201.350.000.000.00-771012.50%
MSFT250117P002500002024-04-11 1:19PM EDT2025-01-171.450.000.000.00-16,12112.50%
MSFT250321P002500002024-04-11 3:06PM EDT2025-03-211.930.000.000.00-21223912.50%
MSFT250620P002500002024-04-04 12:48PM EDT2025-06-202.850.000.000.00-101,91612.50%
MSFT250919P002500002024-04-11 12:51PM EDT2025-09-193.750.000.000.00-132656.25%
MSFT251219P002500002024-03-26 3:07PM EDT2025-12-194.730.000.000.00-15336.25%
MSFT260116P002500002024-04-09 12:56PM EDT2026-01-165.200.000.000.00-14306.25%
MSFT260618P002500002024-04-01 12:50PM EDT2026-06-186.500.000.000.00-11156.25%
MSFT261218P002500002024-04-10 11:04AM EDT2026-12-188.800.000.000.00-10886.25%