La bourse ferme dans 3 h 15 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
409,06+1,49 (+0,37 %)
À la clôture : 04:00PM EDT
400,24 -8,82 (-2,15 %)
Avant Bourse : 08:15AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:305.00
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240426C003050002024-04-19 3:16PM EDT2024-04-2694.490.000.000.00-130.00%
MSFT240510C003050002024-04-22 10:50AM EDT2024-05-1094.150.000.000.00-120.00%
MSFT240517C003050002024-04-24 2:17PM EDT2024-05-17104.920.000.000.00-1610.00%
MSFT240621C003050002024-04-24 2:52PM EDT2024-06-21106.330.000.000.00-511,2330.00%
MSFT240719C003050002024-04-24 11:13AM EDT2024-07-19108.190.000.000.00-21660.00%
MSFT240816C003050002024-04-24 11:13AM EDT2024-08-16109.880.000.000.00-2290.00%
MSFT240920C003050002024-04-23 2:33PM EDT2024-09-20110.150.000.000.00-71040.00%
MSFT241018C003050002024-04-15 9:30AM EDT2024-10-18128.500.000.000.00-7570.00%
MSFT241115C003050002024-04-22 2:06PM EDT2024-11-15108.250.000.000.00-1250.00%
MSFT241220C003050002024-04-23 9:39AM EDT2024-12-20112.000.000.000.00-11470.00%
MSFT250117C003050002024-04-15 2:51PM EDT2025-01-17124.780.000.000.00-39560.00%
MSFT250620C003050002024-03-14 2:38PM EDT2025-06-20144.00137.90140.900.00-248150.82%
MSFT251219C003050002024-04-19 11:07AM EDT2025-12-19131.500.000.000.00-13190.00%
MSFT260116C003050002024-04-02 10:00AM EDT2026-01-16146.700.000.000.00-2750.00%
MSFT260618C003050002024-04-10 1:04PM EDT2026-06-18155.300.000.000.00-7340.00%
MSFT261218C003050002024-03-28 1:18PM EDT2026-12-18159.000.000.000.00-1160.00%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240426P003050002024-04-24 11:06AM EDT2024-04-260.040.000.000.00-129150.00%
MSFT240503P003050002024-04-22 11:11AM EDT2024-05-030.130.000.000.00-21050.00%
MSFT240510P003050002024-04-24 2:43PM EDT2024-05-100.100.000.000.00-124825.00%
MSFT240517P003050002024-04-24 2:47PM EDT2024-05-170.190.000.000.00-841225.00%
MSFT240524P003050002024-04-24 9:51AM EDT2024-05-240.260.000.000.00-1825.00%
MSFT240621P003050002024-04-24 3:34PM EDT2024-06-210.580.000.000.00-2,0243,59212.50%
MSFT240719P003050002024-04-22 2:42PM EDT2024-07-191.170.000.000.00-3115612.50%
MSFT240816P003050002024-04-24 10:53AM EDT2024-08-161.600.000.000.00-211812.50%
MSFT240920P003050002024-04-24 3:26PM EDT2024-09-202.150.000.000.00-1,6851,34612.50%
MSFT241018P003050002024-04-24 1:28PM EDT2024-10-182.720.000.000.00-172186.25%
MSFT241115P003050002024-04-23 9:51AM EDT2024-11-153.800.000.000.00-7736.25%
MSFT241220P003050002024-04-22 11:01AM EDT2024-12-205.700.000.000.00-13676.25%
MSFT250117P003050002024-04-24 12:33PM EDT2025-01-175.000.000.000.00-733,1096.25%
MSFT250620P003050002024-04-23 3:14PM EDT2025-06-208.450.000.000.00-21956.25%
MSFT251219P003050002024-04-10 11:39AM EDT2025-12-1910.850.000.000.00-206.25%
MSFT260116P003050002024-04-01 11:58AM EDT2026-01-1611.000.000.000.00-11253.13%
MSFT260618P003050002024-04-08 3:33PM EDT2026-06-1813.570.000.000.00-4343.13%
MSFT261218P003050002024-03-22 10:50AM EDT2026-12-1817.1019.7022.250.00-1126.53%