La bourse ferme dans 6 h 38 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
407,54-2,80 (-0,68 %)
À la clôture : 04:00PM EST
407,79 +0,25 (+0,06 %)
Avant Bourse : 04:52AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:255.00
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240315C002550002024-02-22 3:01PM EST2024-03-15156.570.000.000.00-200.00%
MSFT240328C002550002024-02-12 10:49AM EST2024-03-28164.170.000.000.00--00.00%
MSFT240419C002550002024-02-26 1:47PM EST2024-04-19156.020.000.000.00-300.00%
MSFT240517C002550002024-02-26 1:47PM EST2024-05-17156.970.000.000.00-300.00%
MSFT240621C002550002024-02-22 3:49PM EST2024-06-21161.080.000.000.00-400.00%
MSFT240920C002550002024-02-13 12:45PM EST2024-09-20159.250.000.000.00-100.00%
MSFT241220C002550002024-02-13 3:50PM EST2024-12-20161.900.000.000.00-1300.00%
MSFT250117C002550002024-02-02 9:47AM EST2025-01-17165.950.000.000.00-300.00%
MSFT250620C002550002024-02-07 10:19AM EST2025-06-20171.950.000.000.00-100.00%
MSFT251219C002550002024-02-07 10:14AM EST2025-12-19174.750.000.000.00-100.00%
MSFT260116C002550002024-01-23 9:47AM EST2026-01-16162.20178.80181.450.00-15547.94%
MSFT260618C002550002024-01-18 11:49AM EST2026-06-18165.75175.00179.500.00-9142.00%
MSFT261218C002550002024-02-02 11:51AM EST2026-12-18185.050.000.000.00-400.00%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240308P002550002024-02-05 11:37AM EST2024-03-080.030.000.000.00--050.00%
MSFT240315P002550002024-02-26 10:48AM EST2024-03-150.010.000.000.00-2050.00%
MSFT240322P002550002024-02-26 9:47AM EST2024-03-220.020.000.000.00-1025.00%
MSFT240328P002550002024-02-23 2:37PM EST2024-03-280.030.000.000.00-1025.00%
MSFT240419P002550002024-02-23 10:31AM EST2024-04-190.030.000.000.00-1025.00%
MSFT240517P002550002024-02-20 11:00AM EST2024-05-170.180.000.000.00-10025.00%
MSFT240621P002550002024-02-20 3:22PM EST2024-06-210.350.000.000.00-86012.50%
MSFT240920P002550002024-02-26 9:30AM EST2024-09-200.800.000.000.00-2012.50%
MSFT241220P002550002024-02-23 12:15PM EST2024-12-201.740.000.000.00-4012.50%
MSFT250117P002550002024-02-26 3:52PM EST2025-01-172.030.000.000.00-2012.50%
MSFT250620P002550002024-01-30 1:02PM EST2025-06-204.230.000.000.00-606.25%
MSFT251219P002550002024-02-20 1:14PM EST2025-12-196.690.000.000.00-12406.25%
MSFT260116P002550002024-02-16 3:50PM EST2026-01-166.880.000.000.00-706.25%
MSFT261218P002550002024-02-12 2:21PM EST2026-12-189.450.000.000.00-206.25%