La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
410,34-1,31 (-0,32 %)
À la clôture : 04:00PM EST
409,80 -0,54 (-0,13 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:265.00
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240315C002650002024-02-22 1:34PM EST2024-03-15146.33145.15147.800.00-20170101.22%
MSFT240419C002650002024-02-08 10:29AM EST2024-04-19151.25146.65149.100.00-57872.78%
MSFT240517C002650002023-12-26 1:39PM EST2024-05-17115.59141.10144.850.00-260.00%
MSFT240621C002650002024-02-13 3:08PM EST2024-06-21144.40148.70151.400.00-191857.96%
MSFT240920C002650002024-02-13 3:54PM EST2024-09-20148.71152.40155.100.00-105051.50%
MSFT241220C002650002024-02-20 10:00AM EST2024-12-20146.60154.95159.000.00-225950.65%
MSFT250117C002650002024-02-22 3:53PM EST2025-01-17159.35156.20160.200.00-42,32049.98%
MSFT250620C002650002024-02-23 10:02AM EST2025-06-20167.25162.20165.150.00-115446.17%
MSFT251219C002650002024-02-13 1:10PM EST2025-12-19165.97168.05171.850.00-211944.64%
MSFT260116C002650002024-02-15 9:50AM EST2026-01-16167.47170.15172.800.00-74744.44%
MSFT260618C002650002024-01-24 9:34AM EST2026-06-18166.10173.00177.500.00-2143.34%
MSFT261218C002650002024-02-06 10:26AM EST2026-12-18173.45178.00182.500.00-1242.24%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240301P002650002024-01-23 1:15PM EST2024-03-010.080.000.010.00-1393.75%
MSFT240308P002650002024-02-20 10:42AM EST2024-03-080.010.000.010.00-10011067.19%
MSFT240315P002650002024-02-23 12:55PM EST2024-03-150.020.000.020.00-11,10057.81%
MSFT240419P002650002024-02-20 10:02AM EST2024-04-190.080.030.060.00-130141.60%
MSFT240517P002650002024-02-21 3:43PM EST2024-05-170.230.150.190.00-833038.72%
MSFT240621P002650002024-02-22 11:49AM EST2024-06-210.330.310.37-0.03-8.33%31,98235.55%
MSFT240920P002650002024-02-23 11:37AM EST2024-09-201.031.011.08-0.05-4.63%24265031.73%
MSFT241220P002650002024-02-23 10:41AM EST2024-12-202.062.092.19-0.17-7.62%2056030.43%
MSFT250117P002650002024-02-21 12:56PM EST2025-01-172.912.372.490.00-53,53929.93%
MSFT250620P002650002024-02-22 3:55PM EST2025-06-204.304.154.800.00-295928.93%
MSFT251219P002650002024-02-22 2:16PM EST2025-12-197.106.407.450.00-232427.91%
MSFT260116P002650002024-02-23 11:43AM EST2026-01-167.507.007.65+0.05+0.67%479127.56%
MSFT260618P002650002024-01-25 11:47AM EST2026-06-1810.007.1510.100.00-3327.23%
MSFT261218P002650002024-02-22 1:38PM EST2026-12-1811.529.0013.450.00-24227.27%