La bourse ferme dans 6 h 2 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
429,04+3,70 (+0,87 %)
À la clôture : 04:00PM EDT
430,49 +1,45 (+0,34 %)
Avant Bourse : 05:28AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:270.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621C002700002024-05-21 10:34AM EDT2024-06-21161.000.000.000.00-100.00%
MSFT240719C002700002024-05-14 12:19PM EDT2024-07-19145.700.000.000.00-9000.00%
MSFT240816C002700002024-05-08 2:56PM EDT2024-08-16145.150.000.000.00-200.00%
MSFT240920C002700002024-05-14 1:10PM EDT2024-09-20147.470.000.000.00-200.00%
MSFT241018C002700002024-02-26 3:59PM EDT2024-10-18148.61157.80160.950.00-2343.52%
MSFT241115C002700002024-04-25 3:59PM EDT2024-11-15138.500.000.000.00-400.00%
MSFT241220C002700002024-05-21 3:15PM EDT2024-12-20167.610.000.000.00-100.00%
MSFT250117C002700002024-05-21 10:13AM EDT2025-01-17167.950.000.000.00-200.00%
MSFT250321C002700002024-05-07 10:47AM EDT2025-03-21153.780.000.000.00-200.00%
MSFT250620C002700002024-05-21 11:59AM EDT2025-06-20176.980.000.000.00-4000.00%
MSFT250919C002700002024-04-30 11:09AM EDT2025-09-19149.500.000.000.00--00.00%
MSFT251219C002700002024-04-23 9:30AM EDT2025-12-19159.750.000.000.00-100.00%
MSFT260116C002700002024-05-21 11:28AM EDT2026-01-16182.250.000.000.00-200.00%
MSFT260618C002700002024-05-13 9:39AM EDT2026-06-18172.000.000.000.00-100.00%
MSFT261218C002700002024-05-20 3:44PM EDT2026-12-18188.900.000.000.00-100.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524P002700002024-04-25 2:23PM EDT2024-05-240.200.000.000.00-2050.00%
MSFT240531P002700002024-04-30 9:46AM EDT2024-05-310.080.000.000.00-2050.00%
MSFT240607P002700002024-05-03 11:22AM EDT2024-06-070.070.000.000.00-1050.00%
MSFT240621P002700002024-05-21 12:08PM EDT2024-06-210.020.000.000.00-5025.00%
MSFT240719P002700002024-05-20 11:11AM EDT2024-07-190.050.000.000.00-300025.00%
MSFT240816P002700002024-05-21 1:46PM EDT2024-08-160.120.000.000.00-60025.00%
MSFT240920P002700002024-05-14 1:51PM EDT2024-09-200.330.000.000.00-2012.50%
MSFT241018P002700002024-05-17 12:08PM EDT2024-10-180.390.000.000.00-7012.50%
MSFT241115P002700002024-05-17 3:19PM EDT2024-11-150.710.000.000.00-6012.50%
MSFT241220P002700002024-05-20 9:41AM EDT2024-12-200.910.000.000.00-1012.50%
MSFT250117P002700002024-05-21 10:06AM EDT2025-01-171.040.000.000.00-5012.50%
MSFT250321P002700002024-05-21 1:38PM EDT2025-03-211.550.000.000.00-13012.50%
MSFT250620P002700002024-05-14 3:28PM EDT2025-06-202.800.000.000.00-406.25%
MSFT250919P002700002024-05-14 3:36PM EDT2025-09-194.150.000.000.00-2306.25%
MSFT251219P002700002024-05-21 11:38AM EDT2025-12-194.600.000.000.00-306.25%
MSFT260116P002700002024-05-21 10:34AM EDT2026-01-165.100.000.000.00-406.25%
MSFT260618P002700002024-04-25 11:34AM EDT2026-06-1810.800.000.000.00-2006.25%
MSFT261218P002700002024-05-21 11:56AM EDT2026-12-189.450.000.000.00-1406.25%