La bourse ferme dans 7 h 53 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
430,52+1,48 (+0,34 %)
À la clôture : 04:00PM EDT
431,00 +0,48 (+0,11 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:320.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524C003200002024-05-17 3:50PM EDT2024-05-24100.280.000.000.00-200.00%
MSFT240531C003200002024-04-24 1:46PM EDT2024-05-3191.130.000.000.00--00.00%
MSFT240607C003200002024-05-01 10:31AM EDT2024-06-0773.900.000.000.00--00.00%
MSFT240621C003200002024-05-22 9:50AM EDT2024-06-21112.820.000.000.00-500.00%
MSFT240628C003200002024-05-14 2:40PM EDT2024-06-2897.890.000.000.00-100.00%
MSFT240719C003200002024-05-22 11:10AM EDT2024-07-19114.700.000.000.00-300.00%
MSFT240816C003200002024-05-20 10:30AM EDT2024-08-16109.800.000.000.00-800.00%
MSFT240920C003200002024-05-15 12:22PM EDT2024-09-20107.770.000.000.00-100.00%
MSFT241018C003200002024-04-18 3:18PM EDT2024-10-1896.99106.40110.550.00-21615.72%
MSFT241115C003200002024-05-14 3:45PM EDT2024-11-15107.600.000.000.00-100.00%
MSFT241220C003200002024-05-15 3:30PM EDT2024-12-20115.570.000.000.00-100.00%
MSFT250117C003200002024-05-22 1:54PM EDT2025-01-17122.250.000.000.00-1100.00%
MSFT250321C003200002024-05-21 10:33AM EDT2025-03-21126.200.000.000.00-300.00%
MSFT250620C003200002024-05-21 11:52AM EDT2025-06-20133.310.000.000.00-400.00%
MSFT250919C003200002024-05-14 2:29PM EDT2025-09-19123.660.000.000.00-200.00%
MSFT251219C003200002024-05-13 12:31PM EDT2025-12-19128.280.000.000.00-400.00%
MSFT260116C003200002024-05-14 10:15AM EDT2026-01-16128.000.000.000.00-400.00%
MSFT260618C003200002024-05-17 3:56PM EDT2026-06-18141.000.000.000.00-600.00%
MSFT261218C003200002024-05-17 9:37AM EDT2026-12-18148.500.000.000.00-300.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524P003200002024-05-17 9:31AM EDT2024-05-240.020.000.000.00-1050.00%
MSFT240531P003200002024-05-22 2:21PM EDT2024-05-310.010.000.000.00-2050.00%
MSFT240607P003200002024-05-21 11:48AM EDT2024-06-070.020.000.000.00-1025.00%
MSFT240614P003200002024-05-20 3:56PM EDT2024-06-140.040.000.000.00-10025.00%
MSFT240621P003200002024-05-21 1:36PM EDT2024-06-210.050.000.000.00-26025.00%
MSFT240628P003200002024-05-20 9:30AM EDT2024-06-280.100.000.000.00-5025.00%
MSFT240719P003200002024-05-21 3:55PM EDT2024-07-190.130.000.000.00-20012.50%
MSFT240816P003200002024-05-22 1:48PM EDT2024-08-160.430.000.000.00-3012.50%
MSFT240920P003200002024-05-22 11:54AM EDT2024-09-200.710.000.000.00-204012.50%
MSFT241018P003200002024-05-22 3:27PM EDT2024-10-181.130.000.000.00-30012.50%
MSFT241115P003200002024-05-22 9:48AM EDT2024-11-151.750.000.000.00-206.25%
MSFT241220P003200002024-05-22 2:44PM EDT2024-12-202.420.000.000.00-406.25%
MSFT250117P003200002024-05-22 3:06PM EDT2025-01-172.870.000.000.00-706.25%
MSFT250321P003200002024-05-22 3:14PM EDT2025-03-214.300.000.000.00-606.25%
MSFT250620P003200002024-05-22 1:18PM EDT2025-06-206.050.000.000.00-30006.25%
MSFT250919P003200002024-05-22 1:56PM EDT2025-09-198.500.000.000.00-306.25%
MSFT251219P003200002024-05-22 11:40AM EDT2025-12-1910.050.000.000.00-206.25%
MSFT260116P003200002024-05-22 1:46PM EDT2026-01-1610.760.000.000.00-306.25%
MSFT260618P003200002024-05-22 12:55PM EDT2026-06-1813.800.000.000.00-503.13%
MSFT261218P003200002024-05-22 10:04AM EDT2026-12-1816.500.000.000.00-103.13%