La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
430,16+3,16 (+0,74 %)
À la clôture : 04:00PM EDT
430,33 +0,17 (+0,04 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:275.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240531C002750002024-04-19 3:24PM EDT2024-05-31125.680.000.000.00-110.00%
MSFT240607C002750002024-05-23 3:34PM EDT2024-06-07151.77154.65156.700.00-12114.36%
MSFT240621C002750002024-05-22 3:57PM EDT2024-06-21156.00154.75156.950.00-201,22283.01%
MSFT240719C002750002024-05-15 10:10AM EDT2024-07-19146.85156.00158.250.00-192870.22%
MSFT240920C002750002024-04-04 10:14AM EDT2024-09-20157.94135.20138.700.00-11900.00%
MSFT241220C002750002024-05-21 11:23AM EDT2024-12-20163.47161.80165.600.00-340752.02%
MSFT250117C002750002024-05-10 1:58PM EDT2025-01-17149.40163.40166.700.00-71,41151.15%
MSFT250620C002750002024-04-30 9:57AM EDT2025-06-20142.36168.50173.000.00-19349.08%
MSFT251219C002750002024-04-29 9:53AM EDT2025-12-19149.65175.50179.850.00-231246.34%
MSFT260116C002750002024-05-24 12:46PM EDT2026-01-16178.50177.05180.80+25.90+16.97%2413546.00%
MSFT260618C002750002024-04-23 9:30AM EDT2026-06-18162.760.000.000.00-140.00%
MSFT261218C002750002024-05-15 2:10PM EDT2026-12-18183.15188.00192.400.00-2743.91%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240531P002750002024-05-17 3:34PM EDT2024-05-310.010.000.010.00-16103.13%
MSFT240607P002750002024-05-01 2:44PM EDT2024-06-070.230.000.020.00--175.00%
MSFT240621P002750002024-05-23 9:45AM EDT2024-06-210.020.000.04-0.01-33.33%17,94355.08%
MSFT240719P002750002024-05-23 3:16PM EDT2024-07-190.040.000.060.00-234342.68%
MSFT240920P002750002024-05-24 3:08PM EDT2024-09-200.210.170.230.00-31,55233.94%
MSFT241220P002750002024-05-24 9:43AM EDT2024-12-200.930.750.90+0.10+12.05%11,84431.18%
MSFT250117P002750002024-05-24 3:05PM EDT2025-01-171.020.951.08-0.13-11.30%123,19730.21%
MSFT250620P002750002024-05-14 12:44PM EDT2025-06-203.652.503.600.00-346230.12%
MSFT251219P002750002024-05-16 3:25PM EDT2025-12-195.544.505.100.00-234027.15%
MSFT260116P002750002024-05-24 3:32PM EDT2026-01-165.255.205.40+0.13+2.54%314026.92%
MSFT260618P002750002024-05-06 12:35PM EDT2026-06-189.626.657.600.00-12726.46%
MSFT261218P002750002024-05-21 9:32AM EDT2026-12-189.908.4010.700.00-107326.42%