La bourse ferme dans 5 h 33 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
430,32+0,16 (+0,04 %)
À la clôture : 04:00PM EDT
427,50 -2,82 (-0,66 %)
Avant Bourse : 05:56AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:300.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240531C003000002024-05-24 9:56AM EDT2024-05-31125.560.000.000.00-100.00%
MSFT240607C003000002024-05-28 9:52AM EDT2024-06-07127.800.000.000.00-100.00%
MSFT240614C003000002024-05-09 9:30AM EDT2024-06-14111.940.000.000.00-200.00%
MSFT240621C003000002024-05-28 9:30AM EDT2024-06-21129.920.000.000.00-400.00%
MSFT240628C003000002024-05-21 11:17AM EDT2024-06-28131.200.000.000.00-2500.00%
MSFT240719C003000002024-05-28 12:36PM EDT2024-07-19131.760.000.000.00-200.00%
MSFT240816C003000002024-05-02 1:48PM EDT2024-08-16101.770.000.000.00-100.00%
MSFT240920C003000002024-05-24 2:49PM EDT2024-09-20136.250.000.000.00-1,20100.00%
MSFT241018C003000002024-05-24 1:08PM EDT2024-10-18136.700.000.000.00-100.00%
MSFT241115C003000002024-05-28 2:05PM EDT2024-11-15137.580.000.000.00-100.00%
MSFT241220C003000002024-05-28 11:59AM EDT2024-12-20138.230.000.000.00-100.00%
MSFT250117C003000002024-05-28 12:14PM EDT2025-01-17140.060.000.000.00-100.00%
MSFT250321C003000002024-05-23 3:29PM EDT2025-03-21140.250.000.000.00-500.00%
MSFT250620C003000002024-05-23 1:34PM EDT2025-06-20147.870.000.000.00-200.00%
MSFT250919C003000002024-05-21 2:18PM EDT2025-09-19152.810.000.000.00-600.00%
MSFT251219C003000002024-05-28 9:30AM EDT2025-12-19156.100.000.000.00-1000.00%
MSFT260116C003000002024-05-23 3:33PM EDT2026-01-16154.950.000.000.00-1600.00%
MSFT260618C003000002024-05-15 1:54PM EDT2026-06-18158.000.000.000.00-200.00%
MSFT261218C003000002024-05-28 10:02AM EDT2026-12-18169.550.000.000.00-100.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240531P003000002024-05-23 3:55PM EDT2024-05-310.020.000.000.00-1050.00%
MSFT240607P003000002024-05-23 3:15PM EDT2024-06-070.020.000.000.00-1050.00%
MSFT240614P003000002024-05-21 1:21PM EDT2024-06-140.030.000.000.00--025.00%
MSFT240621P003000002024-05-28 1:32PM EDT2024-06-210.040.000.000.00-205025.00%
MSFT240628P003000002024-05-13 3:23PM EDT2024-06-280.080.000.000.00-2025.00%
MSFT240719P003000002024-05-28 9:30AM EDT2024-07-190.050.000.000.00-1025.00%
MSFT240816P003000002024-05-28 2:51PM EDT2024-08-160.280.000.000.00-3012.50%
MSFT240920P003000002024-05-28 3:55PM EDT2024-09-200.420.000.000.00-3012.50%
MSFT241018P003000002024-05-28 12:24PM EDT2024-10-180.650.000.000.00-100012.50%
MSFT241115P003000002024-05-22 2:35PM EDT2024-11-151.190.000.000.00-1012.50%
MSFT241220P003000002024-05-28 3:50PM EDT2024-12-201.560.000.000.00-12012.50%
MSFT250117P003000002024-05-28 1:49PM EDT2025-01-171.890.000.000.00-106.25%
MSFT250321P003000002024-05-28 2:22PM EDT2025-03-212.740.000.000.00-4706.25%
MSFT250620P003000002024-05-28 1:51PM EDT2025-06-204.300.000.000.00-506.25%
MSFT250919P003000002024-05-28 9:32AM EDT2025-09-196.000.000.000.00-306.25%
MSFT251219P003000002024-05-28 2:56PM EDT2025-12-197.450.000.000.00-106.25%
MSFT260116P003000002024-05-28 12:56PM EDT2026-01-167.900.000.000.00-1506.25%
MSFT260618P003000002024-05-23 9:50AM EDT2026-06-1810.300.000.000.00-106.25%
MSFT261218P003000002024-05-28 2:38PM EDT2026-12-1813.300.000.000.00-303.13%