La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
420,72-0,71 (-0,17 %)
À la clôture : 04:00PM EDT
420,01 -0,71 (-0,17 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:270.00
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419C002700002024-03-22 12:14PM EDT2024-04-19158.25150.00154.000.00-439101.86%
MSFT240517C002700002024-03-22 3:50PM EDT2024-05-17161.80151.10154.500.00-110674.32%
MSFT240621C002700002024-03-26 2:31PM EDT2024-06-21156.32152.35156.700.00-22,27965.31%
MSFT240719C002700002024-03-22 12:14PM EDT2024-07-19161.59153.55157.000.00-413759.25%
MSFT240816C002700002024-03-20 11:00AM EDT2024-08-16157.46154.60158.500.00-21156.65%
MSFT240920C002700002024-03-22 12:24PM EDT2024-09-20163.59155.65159.500.00-310653.08%
MSFT241018C002700002024-02-26 3:59PM EDT2024-10-18148.61157.80160.950.00-2352.88%
MSFT241115C002700002024-02-29 4:43PM EDT2024-11-15151.37158.05162.750.00-4451.38%
MSFT241220C002700002024-03-22 10:13AM EDT2024-12-20168.70159.25163.000.00-217151.86%
MSFT250117C002700002024-03-15 10:04AM EDT2025-01-17162.90160.30164.50+2.90+1.81%21,59951.40%
MSFT250321C002700002024-03-11 1:45PM EDT2025-03-21149.17161.50166.500.00--1549.05%
MSFT250620C002700002024-03-15 3:43PM EDT2025-06-20164.80165.00170.000.00-347547.35%
MSFT251219C002700002024-03-27 3:48PM EDT2025-12-19175.18170.40176.400.00-124645.10%
MSFT260116C002700002024-03-13 12:17PM EDT2026-01-16170.78173.00181.750.00-149548.15%
MSFT260618C002700002024-03-27 3:48PM EDT2026-06-18180.53177.00182.000.00-11143.54%
MSFT261218C002700002024-03-13 11:45AM EDT2026-12-18179.25182.00187.000.00-11942.29%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240412P002700002024-03-15 1:53PM EDT2024-04-120.040.000.510.00--296.00%
MSFT240419P002700002024-03-28 12:53PM EDT2024-04-190.020.000.12-0.01-33.33%41,55367.19%
MSFT240517P002700002024-03-28 12:53PM EDT2024-05-170.120.000.65+0.01+9.09%449454.35%
MSFT240621P002700002024-03-28 12:53PM EDT2024-06-210.360.050.38+0.07+24.14%97,70142.60%
MSFT240719P002700002024-03-28 12:53PM EDT2024-07-190.420.170.49-0.04-8.70%527238.33%
MSFT240816P002700002024-03-26 10:32AM EDT2024-08-160.720.241.020.00-2935038.64%
MSFT240920P002700002024-03-25 9:30AM EDT2024-09-201.010.501.480.00-11,07237.02%
MSFT241018P002700002024-03-28 3:45PM EDT2024-10-181.100.001.39-0.07-5.98%213933.99%
MSFT241115P002700002024-03-26 1:25PM EDT2024-11-151.500.212.400.00-13435.58%
MSFT241220P002700002024-03-28 11:29AM EDT2024-12-201.991.902.05-0.03-1.49%531632.07%
MSFT250117P002700002024-03-28 1:00PM EDT2025-01-172.261.872.42+0.06+2.73%32,10131.61%
MSFT250321P002700002024-03-22 11:27AM EDT2025-03-212.721.805.000.00-52834.13%
MSFT250620P002700002024-03-22 10:46AM EDT2025-06-204.001.506.500.00-15329432.75%
MSFT251219P002700002024-03-28 2:45PM EDT2025-12-196.715.257.85-0.09-1.32%537629.20%
MSFT260116P002700002024-03-27 2:54PM EDT2026-01-167.105.659.500.00-352930.32%
MSFT260618P002700002024-03-14 3:27PM EDT2026-06-189.208.4011.500.00-1229.10%
MSFT261218P002700002024-03-25 3:44PM EDT2026-12-1811.358.5013.500.00-11627.80%