La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
420,21-0,78 (-0,19 %)
À la clôture : 04:00PM EDT
420,11 -0,10 (-0,02 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:310.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621C003100002024-05-16 10:13AM EDT2024-06-21115.14109.60113.700.00-21,99460.13%
MSFT240719C003100002024-05-14 2:45PM EDT2024-07-19109.09111.00115.400.00-1836652.84%
MSFT240816C003100002024-05-16 1:18PM EDT2024-08-16117.37112.50117.000.00-23655.32%
MSFT240920C003100002024-05-15 11:26AM EDT2024-09-20117.65114.50117.950.00-211549.04%
MSFT241018C003100002024-05-14 3:46PM EDT2024-10-18114.51115.75120.000.00-17324148.06%
MSFT241115C003100002024-04-29 9:33AM EDT2024-11-15105.08117.60122.000.00-262847.31%
MSFT241220C003100002024-05-09 3:21PM EDT2024-12-20113.72119.95122.500.00-122644.01%
MSFT250117C003100002024-05-16 2:06PM EDT2025-01-17125.07121.95124.800.00-21,32244.30%
MSFT250321C003100002024-05-17 9:54AM EDT2025-03-21123.20124.80128.65+4.00+3.36%31943.58%
MSFT250620C003100002024-04-26 10:08AM EDT2025-06-20122.50129.00132.600.00-373041.78%
MSFT250919C003100002024-05-14 2:31PM EDT2025-09-19130.69133.50137.250.00-3341.27%
MSFT251219C003100002024-05-14 2:27PM EDT2025-12-19134.92138.10140.900.00-222840.40%
MSFT260116C003100002024-05-09 11:55AM EDT2026-01-16133.50139.50143.450.00-118841.15%
MSFT260618C003100002024-04-26 10:52AM EDT2026-06-18140.75146.00150.200.00-32140.69%
MSFT261218C003100002024-05-01 2:43PM EDT2026-12-18138.75153.00157.350.00-11840.19%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524P003100002024-05-17 10:05AM EDT2024-05-240.010.000.22-0.04-80.00%2490.23%
MSFT240531P003100002024-05-16 9:33AM EDT2024-05-310.030.000.510.00-25371.09%
MSFT240621P003100002024-05-17 1:14PM EDT2024-06-210.080.050.09+0.02+33.33%74,55639.36%
MSFT240719P003100002024-05-17 3:24PM EDT2024-07-190.170.000.34+0.05+41.67%446534.91%
MSFT240816P003100002024-05-17 3:56PM EDT2024-08-160.470.440.52-0.01-2.08%720431.01%
MSFT240920P003100002024-05-17 9:48AM EDT2024-09-200.760.520.790.00-91,10128.28%
MSFT241018P003100002024-05-15 10:56AM EDT2024-10-181.090.981.120.00-140427.28%
MSFT241115P003100002024-05-16 10:39AM EDT2024-11-151.701.741.920.00-125728.04%
MSFT241220P003100002024-05-17 1:30PM EDT2024-12-202.362.292.44+0.08+3.51%91,84027.12%
MSFT250117P003100002024-05-17 10:35AM EDT2025-01-172.802.742.92+0.22+8.53%111,98126.65%
MSFT250321P003100002024-05-16 3:39PM EDT2025-03-214.053.804.350.00-170526.38%
MSFT250620P003100002024-05-15 11:12AM EDT2025-06-206.005.656.450.00-160226.01%
MSFT250919P003100002024-05-08 1:01PM EDT2025-09-199.457.258.750.00-11025.93%
MSFT251219P003100002024-05-16 10:42AM EDT2025-12-199.199.1510.650.00-459925.52%
MSFT260116P003100002024-05-10 2:24PM EDT2026-01-1610.289.4011.15-0.72-6.55%129625.35%
MSFT260618P003100002024-04-16 10:07AM EDT2026-06-1815.9512.3014.000.00-1524.73%
MSFT261218P003100002024-05-17 11:54AM EDT2026-12-1816.5015.2018.05-0.95-5.44%17224.68%