La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
258,35-6,25 (-2,36 %)
À la clôture : 04:00PM EST
258,20 -0,15 (-0,06 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:280.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002800002023-02-03 3:59PM EST2023-02-100.140.110.14-0.31-68.89%3,9181,54431.15%
MSFT230217C002800002023-02-03 3:59PM EST2023-02-170.490.450.49-0.61-55.45%1,8408,46528.35%
MSFT230224C002800002023-02-03 3:56PM EST2023-02-240.810.710.77-0.76-48.41%5081,50525.92%
MSFT230303C002800002023-02-03 3:59PM EST2023-03-031.181.101.28-0.89-43.00%27470825.98%
MSFT230310C002800002023-02-03 3:53PM EST2023-03-101.641.491.67-0.71-30.21%32624525.32%
MSFT230317C002800002023-02-03 3:58PM EST2023-03-172.112.062.47-1.39-39.71%1,7627,64026.59%
MSFT230421C002800002023-02-03 3:54PM EST2023-04-214.604.404.55-1.65-26.40%1,8546,20325.38%
MSFT230616C002800002023-02-03 3:40PM EST2023-06-168.708.759.00-1.85-17.54%3696,73927.45%
MSFT230721C002800002023-02-03 2:58PM EST2023-07-2110.8010.8011.30-1.30-10.74%26193927.94%
MSFT230818C002800002023-02-02 3:52PM EST2023-08-1813.9012.0013.350.00-11218728.71%
MSFT230915C002800002023-02-03 3:18PM EST2023-09-1514.2013.2015.60-2.37-14.30%796,94629.73%
MSFT240119C002800002023-02-03 3:54PM EST2024-01-1921.3220.9021.65-1.90-8.18%1485,49229.87%
MSFT240621C002800002023-02-03 3:18PM EST2024-06-2128.2526.9530.20-0.45-1.57%142,50831.97%
MSFT250117C002800002023-02-03 1:38PM EST2025-01-1736.6634.0038.00-1.06-2.81%784932.27%
MSFT250620C002800002023-02-03 3:25PM EST2025-06-2040.6238.5042.50-0.48-1.17%3912232.10%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002800002023-02-03 3:31PM EST2023-02-1021.5020.3522.30+3.35+18.46%28813142.97%
MSFT230217P002800002023-02-03 1:30PM EST2023-02-1721.2721.3522.80+2.74+14.79%1422535.57%
MSFT230224P002800002023-02-03 9:33AM EST2023-02-2421.1020.7023.20+2.10+11.05%1431.90%
MSFT230303P002800002023-02-03 3:54PM EST2023-03-0323.0021.5023.70+2.35+11.38%1730.41%
MSFT230310P002800002023-02-02 9:53AM EST2023-03-1021.0021.8524.050.00-10728.82%
MSFT230317P002800002023-02-03 2:38PM EST2023-03-1723.2722.3023.80+2.02+9.51%91,26825.26%
MSFT230421P002800002023-02-03 9:33AM EST2023-04-2121.3823.3026.35-0.02-0.09%350225.78%
MSFT230616P002800002023-02-03 1:02PM EST2023-06-1626.5626.5528.40+1.76+7.10%124,00223.47%
MSFT230721P002800002023-02-02 1:48PM EST2023-07-2125.4527.4030.400.00-21724.05%
MSFT230818P002800002023-02-03 9:53AM EST2023-08-1827.6829.1030.15-10.15-26.83%210821.91%
MSFT230915P002800002023-02-03 1:11PM EST2023-09-1530.2028.8532.15+1.74+6.11%2141,23623.17%
MSFT240119P002800002023-02-03 12:53PM EST2024-01-1931.9032.4534.50+0.95+3.07%65,24320.99%
MSFT240621P002800002023-02-03 10:52AM EST2024-06-2135.1536.0038.20-0.50-1.40%261,73520.65%
MSFT250117P002800002023-02-02 3:18PM EST2025-01-1739.1039.5042.950.00-4133120.70%
MSFT250620P002800002023-01-26 1:01PM EST2025-06-2050.2641.0044.650.00-42719.86%