La bourse ferme dans 2 h 18 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
374,51-4,40 (-1,16 %)
À la clôture : 04:00PM EST
370,01 -4,50 (-1,20 %)
Avant Bourse : 09:12AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:250.00
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231208C002500002023-11-20 9:39AM EST2023-12-08126.600.000.000.00--190.00%
MSFT231215C002500002023-11-24 9:40AM EST2023-12-15127.500.000.000.00-12830.00%
MSFT231222C002500002023-11-14 3:12PM EST2023-12-22121.700.000.000.00-1110.00%
MSFT240119C002500002023-12-01 2:11PM EST2024-01-19125.450.000.000.00-176,2070.00%
MSFT240216C002500002023-11-28 11:28AM EST2024-02-16135.650.000.000.00-54550.00%
MSFT240315C002500002023-11-29 11:58AM EST2024-03-15132.180.000.000.00-17320.00%
MSFT240419C002500002023-11-29 12:44PM EST2024-04-19134.200.000.000.00-11100.00%
MSFT240517C002500002023-11-27 9:48AM EST2024-05-17134.160.000.000.00-6120.00%
MSFT240621C002500002023-11-28 3:03PM EST2024-06-21139.320.000.000.00-11,9710.00%
MSFT240920C002500002023-11-29 9:36AM EST2024-09-20144.210.000.000.00-22,2910.00%
MSFT241220C002500002023-11-28 12:30PM EST2024-12-20146.670.000.000.00-21490.00%
MSFT250117C002500002023-11-29 12:53PM EST2025-01-17142.550.000.000.00-41,9830.00%
MSFT250620C002500002023-11-29 3:16PM EST2025-06-20150.000.000.000.00-15030.00%
MSFT251219C002500002023-11-28 10:20AM EST2025-12-19157.500.000.000.00-13030.00%
MSFT260116C002500002023-11-29 3:05PM EST2026-01-16156.450.000.000.00-121710.00%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231208P002500002023-11-15 12:19PM EST2023-12-080.030.000.000.00-10412550.00%
MSFT231215P002500002023-12-01 12:19PM EST2023-12-150.020.000.000.00-11,36550.00%
MSFT231222P002500002023-12-01 2:35PM EST2023-12-220.020.000.000.00-557325.00%
MSFT231229P002500002023-12-01 1:33PM EST2023-12-290.030.000.000.00-23625.00%
MSFT240119P002500002023-12-01 3:56PM EST2024-01-190.110.000.000.00-4116,77125.00%
MSFT240216P002500002023-12-01 1:46PM EST2024-02-160.290.000.000.00-667412.50%
MSFT240315P002500002023-11-30 1:22PM EST2024-03-150.460.000.000.00-34,00212.50%
MSFT240419P002500002023-12-01 1:06PM EST2024-04-190.710.000.000.00-217112.50%
MSFT240517P002500002023-12-01 10:05AM EST2024-05-171.110.000.000.00-136612.50%
MSFT240621P002500002023-12-01 2:01PM EST2024-06-211.540.000.000.00-77,45012.50%
MSFT240719P002500002023-12-01 10:16AM EST2024-07-191.740.000.000.00-1812.50%
MSFT240920P002500002023-12-01 1:31PM EST2024-09-202.720.000.000.00-51,9736.25%
MSFT241220P002500002023-11-29 10:05AM EST2024-12-203.700.000.000.00-275676.25%
MSFT250117P002500002023-12-01 2:02PM EST2025-01-174.450.000.000.00-176,2896.25%
MSFT250620P002500002023-12-01 1:28PM EST2025-06-206.650.000.000.00-31,1226.25%
MSFT251219P002500002023-12-01 2:46PM EST2025-12-198.900.000.000.00-45196.25%
MSFT260116P002500002023-12-01 12:19PM EST2026-01-169.300.000.000.00-53896.25%