La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
258,35-6,25 (-2,36 %)
À la clôture : 04:00PM EST
258,20 -0,15 (-0,06 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:330.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230217C003300002023-02-03 12:10PM EST2023-02-170.040.010.03+0.02+100.00%1242,27446.48%
MSFT230317C003300002023-02-03 3:55PM EST2023-03-170.080.060.09-0.03-27.27%43,79630.47%
MSFT230421C003300002023-02-03 3:56PM EST2023-04-210.250.250.27-0.08-24.24%421,53326.17%
MSFT230616C003300002023-02-03 3:59PM EST2023-06-161.081.051.12-0.31-22.30%1648,18025.76%
MSFT230721C003300002023-02-02 3:53PM EST2023-07-211.981.481.740.00-2271725.33%
MSFT230818C003300002023-02-02 3:56PM EST2023-08-182.582.172.76-0.38-12.84%113326.40%
MSFT230915C003300002023-02-03 11:08AM EST2023-09-153.502.843.25-0.05-1.41%864,41925.85%
MSFT240119C003300002023-02-03 2:52PM EST2024-01-196.706.257.50-0.70-9.46%273,83127.19%
MSFT240621C003300002023-02-03 3:01PM EST2024-06-2112.0510.7513.05+0.60+5.24%751628.40%
MSFT250117C003300002023-02-02 3:59PM EST2025-01-1719.9016.0020.000.00-1469429.26%
MSFT250620C003300002023-02-03 10:41AM EST2025-06-2024.0020.5024.50+1.95+8.84%116129.54%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230217P003300002023-01-03 12:48PM EST2023-02-1790.9065.0568.000.00-100.00%
MSFT230317P003300002023-01-25 3:05PM EST2023-03-1788.9069.9573.550.00-1622951.78%
MSFT230421P003300002022-12-21 3:41PM EST2023-04-2185.5788.9591.000.00-416085.28%
MSFT230616P003300002023-02-02 11:49AM EST2023-06-1668.4870.7573.100.00-2227.33%
MSFT230721P003300002022-12-21 11:04AM EST2023-07-2185.0588.9090.700.00--057.47%
MSFT230915P003300002023-01-27 9:36AM EST2023-09-1581.8871.2073.150.00-23821.25%
MSFT240119P003300002023-02-03 10:25AM EST2024-01-1967.4371.7073.65-0.72-1.06%411518.23%
MSFT240621P003300002023-01-09 11:59AM EST2024-06-2199.5072.4074.700.00-101116.99%
MSFT250117P003300002023-02-02 1:58PM EST2025-01-1770.1173.7076.300.00-48716.21%
MSFT250620P003300002023-01-12 10:23AM EST2025-06-2094.0974.0078.200.00--116.50%