La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
378,20-4,50 (-1,18 %)
À partir de 12:04PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:295.00
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231201C002950002023-11-10 12:10PM EST2023-12-0172.9882.9084.400.00-17142.58%
MSFT231208C002950002023-11-27 9:43AM EST2023-12-0882.9583.2585.400.00-2192.50%
MSFT231215C002950002023-11-28 1:02PM EST2023-12-1587.4082.8085.000.00-101,77864.67%
MSFT231222C002950002023-11-29 10:04AM EST2023-12-2286.7684.0585.70+17.23+24.78%1565.09%
MSFT240119C002950002023-11-29 10:20AM EST2024-01-1987.1884.7087.70-2.27-2.54%64,26951.09%
MSFT240216C002950002023-11-29 11:23AM EST2024-02-1687.9387.5088.40+7.68+9.57%19548.36%
MSFT240315C002950002023-11-29 11:23AM EST2024-03-1589.1588.4090.10+5.42+6.47%252145.70%
MSFT240419C002950002023-11-22 1:58PM EST2024-04-1992.1590.4593.150.00-412245.42%
MSFT240517C002950002023-11-17 11:04AM EST2024-05-1786.3792.2595.150.00-13744.69%
MSFT240621C002950002023-11-28 12:18PM EST2024-06-2199.2093.4596.600.00-31,12942.73%
MSFT240920C002950002023-11-21 2:30PM EST2024-09-2095.6399.40101.800.00-115741.26%
MSFT241220C002950002023-11-22 11:15AM EST2024-12-20105.55104.80105.800.00-414339.73%
MSFT250117C002950002023-11-29 9:37AM EST2025-01-17111.05105.75108.10+6.02+5.73%151040.34%
MSFT250620C002950002023-11-21 2:31PM EST2025-06-20109.55111.95114.200.00-16538.82%
MSFT251219C002950002023-11-29 10:19AM EST2025-12-19120.94119.40121.95-1.91-1.55%112838.49%
MSFT260116C002950002023-11-17 10:01AM EST2026-01-16122.10120.10123.40+4.80+4.09%11938.65%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231201P002950002023-11-27 3:39PM EST2023-12-010.010.000.010.00-8731,64585.94%
MSFT231208P002950002023-11-29 10:02AM EST2023-12-080.010.000.010.00-149350.00%
MSFT231215P002950002023-11-29 11:35AM EST2023-12-150.050.050.06-0.01-16.67%1516,55245.51%
MSFT231222P002950002023-11-28 1:57PM EST2023-12-220.080.070.090.00-11662540.14%
MSFT231229P002950002023-11-28 11:37AM EST2023-12-290.110.090.120.00-11136.62%
MSFT240105P002950002023-11-29 10:22AM EST2024-01-050.190.150.19-0.01-5.00%11235.16%
MSFT240119P002950002023-11-29 11:10AM EST2024-01-190.300.300.32-0.01-3.23%29,87032.42%
MSFT240216P002950002023-11-29 10:41AM EST2024-02-160.930.940.98+0.02+2.20%17112,26631.81%
MSFT240315P002950002023-11-29 11:15AM EST2024-03-151.451.461.50+0.02+1.40%81,93929.94%
MSFT240419P002950002023-11-29 10:05AM EST2024-04-192.072.142.20-0.04-1.90%962528.46%
MSFT240517P002950002023-11-28 12:30PM EST2024-05-173.203.153.25+0.21+7.02%222028.81%
MSFT240621P002950002023-11-28 3:56PM EST2024-06-213.723.854.000.00-1392,18427.84%
MSFT240719P002950002023-11-28 10:03AM EST2024-07-194.324.454.600.00-11,21727.23%
MSFT240920P002950002023-11-29 9:30AM EST2024-09-205.836.256.40-0.07-1.19%172826.88%
MSFT241220P002950002023-11-21 10:21AM EST2024-12-208.158.508.80-1.30-13.76%315426.33%
MSFT250117P002950002023-11-28 12:44PM EST2025-01-178.909.209.400.00-173026.07%
MSFT250620P002950002023-11-20 12:31PM EST2025-06-2013.7511.6012.750.00-135625.17%
MSFT251219P002950002023-11-22 11:42AM EST2025-12-1915.8015.1016.200.00-163224.34%
MSFT260116P002950002023-11-15 11:34AM EST2026-01-1618.0015.9016.500.00-12024.10%