La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
421,25-0,18 (-0,04 %)
À partir de 03:19PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:255.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240328C002550002024-03-20 2:55PM EDT2024-03-28170.82165.20166.650.00-11441.80%
MSFT240419C002550002024-03-27 11:51AM EDT2024-04-19166.16165.40167.800.00-12090.33%
MSFT240517C002550002024-03-14 10:55AM EDT2024-05-17172.60166.25168.900.00-12374.88%
MSFT240621C002550002024-03-28 9:34AM EDT2024-06-21168.15167.45169.85-2.15-1.26%21,70164.78%
MSFT240920C002550002024-02-13 1:45PM EDT2024-09-20159.25174.60178.900.00-15566.35%
MSFT241220C002550002024-02-13 4:50PM EDT2024-12-20161.90178.00182.000.00-1310959.03%
MSFT250117C002550002024-03-06 10:30AM EDT2025-01-17160.15174.95178.300.00-154251.10%
MSFT250620C002550002024-02-07 11:19AM EDT2025-06-20171.95166.45169.900.00-110731.06%
MSFT251219C002550002024-03-21 12:06PM EDT2025-12-19196.06185.70188.700.00-17146.33%
MSFT260116C002550002024-03-07 2:05PM EDT2026-01-16177.40187.25189.800.00-505546.25%
MSFT260618C002550002024-01-18 12:49PM EDT2026-06-18165.75175.00179.500.00-9133.43%
MSFT261218C002550002024-02-02 12:51PM EDT2026-12-18185.05189.50194.500.00-4840.74%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240328P002550002024-03-12 11:03AM EDT2024-03-280.020.000.010.00-15287.50%
MSFT240419P002550002024-03-22 1:24PM EDT2024-04-190.020.000.030.00-140764.84%
MSFT240517P002550002024-03-14 2:22PM EDT2024-05-170.100.040.110.00-6020550.59%
MSFT240621P002550002024-03-28 12:53PM EDT2024-06-210.260.170.26+0.05+23.81%41,51344.97%
MSFT240920P002550002024-03-14 1:37PM EDT2024-09-200.800.670.840.00-228637.17%
MSFT241220P002550002024-03-21 10:55AM EDT2024-12-201.451.341.610.00-2044633.89%
MSFT250117P002550002024-03-26 1:45PM EDT2025-01-171.721.611.750.00-11,38732.78%
MSFT250620P002550002024-03-08 1:36PM EDT2025-06-203.921.495.350.00-240134.22%
MSFT251219P002550002024-03-13 1:16PM EDT2025-12-195.624.905.300.00-19651028.81%
MSFT260116P002550002024-03-21 11:30AM EDT2026-01-165.315.355.700.00-213528.74%
MSFT261218P002550002024-03-05 10:45AM EDT2026-12-1810.008.9010.100.00-11327.65%