La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
429,04+3,70 (+0,87 %)
À la clôture : 04:00PM EDT
428,96 -0,08 (-0,02 %)
Échanges après Bourse : 04:10PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:325.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524C003250002024-05-15 11:28AM EDT2024-05-2496.64102.80106.500.00-33139.94%
MSFT240531C003250002024-05-15 3:06PM EDT2024-05-3199.15104.30106.100.00-6994.87%
MSFT240607C003250002024-05-15 3:06PM EDT2024-06-07103.38104.95106.75+3.91+3.93%3381.35%
MSFT240614C003250002024-05-21 10:11AM EDT2024-06-14103.80105.45107.10+29.35+39.42%3172.39%
MSFT240621C003250002024-05-21 11:58AM EDT2024-06-21108.81105.35106.70+7.27+7.16%251,41862.27%
MSFT240719C003250002024-05-17 2:14PM EDT2024-07-1997.20106.95108.300.00-58352.55%
MSFT240816C003250002024-05-01 9:38AM EDT2024-08-1674.95108.60109.800.00-13849.66%
MSFT240920C003250002024-05-20 1:01PM EDT2024-09-20107.37110.50111.800.00-126846.20%
MSFT241018C003250002024-05-14 3:52PM EDT2024-10-18100.19111.95113.500.00-75644.65%
MSFT241115C003250002024-04-26 11:44AM EDT2024-11-1598.00114.20115.800.00-12544.44%
MSFT241220C003250002024-05-13 10:09AM EDT2024-12-20100.58115.65117.300.00-147942.59%
MSFT250117C003250002024-05-20 11:47AM EDT2025-01-17117.00117.40119.25+3.00+2.63%11,03642.35%
MSFT250620C003250002024-05-16 10:33AM EDT2025-06-20123.15123.60133.400.00-152844.91%
MSFT251219C003250002024-05-13 12:33PM EDT2025-12-19124.55134.60138.150.00-544840.24%
MSFT260116C003250002024-05-20 9:50AM EDT2026-01-16135.00136.05139.550.00-213140.17%
MSFT260618C003250002024-03-20 3:59PM EDT2026-06-18143.46121.40124.050.00-32326.92%
MSFT261218C003250002024-04-25 12:49PM EDT2026-12-18126.85151.50154.900.00-23539.73%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524P003250002024-05-16 2:12PM EDT2024-05-240.020.000.020.00-56785.94%
MSFT240531P003250002024-05-20 3:44PM EDT2024-05-310.010.000.030.00-69853.91%
MSFT240607P003250002024-05-15 1:00PM EDT2024-06-070.040.010.050.00-132247.27%
MSFT240614P003250002024-05-09 2:23PM EDT2024-06-140.140.000.090.00-2142.87%
MSFT240621P003250002024-05-21 12:01PM EDT2024-06-210.070.050.10-0.01-12.50%23,27038.38%
MSFT240719P003250002024-05-20 12:23PM EDT2024-07-190.190.120.180.00-165330.13%
MSFT240816P003250002024-05-21 1:14PM EDT2024-08-160.550.500.60-0.22-28.57%2231,96929.76%
MSFT240920P003250002024-05-21 10:11AM EDT2024-09-200.860.790.93-0.08-8.51%151,90327.20%
MSFT241018P003250002024-05-21 3:54PM EDT2024-10-181.221.221.29-0.20-14.18%4561526.16%
MSFT241115P003250002024-05-17 9:42AM EDT2024-11-152.561.982.230.00-125827.05%
MSFT241220P003250002024-05-21 12:37PM EDT2024-12-202.642.542.73-0.27-9.28%262125.97%
MSFT250117P003250002024-05-21 1:37PM EDT2025-01-173.133.053.15-0.70-18.28%71,98125.31%
MSFT250620P003250002024-05-17 10:02AM EDT2025-06-208.006.507.100.00-185925.02%
MSFT251219P003250002024-04-25 1:42PM EDT2025-12-1917.9510.4011.500.00-2753824.54%
MSFT260116P003250002024-05-21 11:37AM EDT2026-01-1611.6011.1512.00-2.07-15.14%225024.36%
MSFT260618P003250002024-04-19 2:17PM EDT2026-06-1822.500.000.000.00-1273.13%
MSFT261218P003250002024-05-20 9:40AM EDT2026-12-1818.8517.0519.250.00-25823.79%