La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
399,12-5,15 (-1,27 %)
À la clôture : 04:00PM EDT
396,86 -2,26 (-0,57 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:295.00
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240517C002950002024-04-17 12:22PM EDT2024-05-17117.96103.65106.900.00-57764.65%
MSFT240621C002950002024-04-17 10:00AM EDT2024-06-21124.70105.05108.600.00-11,10451.95%
MSFT240719C002950002024-04-18 11:11AM EDT2024-07-19120.25107.00110.950.00-26550.53%
MSFT240920C002950002024-04-19 1:00PM EDT2024-09-20112.60111.55112.65-4.40-3.76%1019446.43%
MSFT241220C002950002024-04-18 12:48PM EDT2024-12-20125.83116.80118.000.00-111244.15%
MSFT250117C002950002024-04-17 12:59PM EDT2025-01-17131.11117.25120.550.00-856044.86%
MSFT250620C002950002024-04-11 10:37AM EDT2025-06-20149.92125.45129.750.00-19544.00%
MSFT251219C002950002024-03-28 1:18PM EDT2025-12-19134.55134.55136.95-19.05-12.40%113041.86%
MSFT260116C002950002024-04-19 11:25AM EDT2026-01-16139.25135.55139.50-15.20-9.84%11442.64%
MSFT261218C002950002024-03-21 9:42AM EDT2026-12-18175.52148.05152.500.00-2941.37%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240426P002950002024-04-19 2:07PM EDT2024-04-260.080.050.09-0.03-27.27%125285.55%
MSFT240503P002950002024-04-05 9:30AM EDT2024-05-030.280.090.170.00-212165.14%
MSFT240517P002950002024-04-19 11:43AM EDT2024-05-170.270.300.38+0.03+12.50%149252.49%
MSFT240621P002950002024-04-18 10:51AM EDT2024-06-210.670.800.890.00-102,34641.03%
MSFT240719P002950002024-04-19 3:18PM EDT2024-07-191.151.141.26+0.22+23.66%182536.50%
MSFT240920P002950002024-04-19 12:30PM EDT2024-09-202.522.462.64+0.47+22.93%586433.05%
MSFT241220P002950002024-04-19 3:09PM EDT2024-12-204.724.654.95+0.42+9.77%3763230.99%
MSFT250117P002950002024-04-19 12:32PM EDT2025-01-175.254.955.30+0.95+22.09%341,28129.95%
MSFT250620P002950002024-04-19 2:18PM EDT2025-06-208.658.508.85+0.40+4.85%1439328.26%
MSFT251219P002950002024-04-17 12:07PM EDT2025-12-1910.8512.3012.750.00-159327.09%
MSFT260116P002950002024-04-19 10:24AM EDT2026-01-1612.6511.7513.85+1.95+18.22%15127.38%
MSFT260618P002950002024-04-19 2:18PM EDT2026-06-1816.4815.3516.95+1.41+9.36%14226.75%
MSFT261218P002950002024-04-02 10:19AM EDT2026-12-1815.6016.5520.100.00-102626.00%