La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
430,16+3,16 (+0,74 %)
À la clôture : 04:00PM EDT
430,33 +0,17 (+0,04 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:335.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240531C003350002024-05-06 2:27PM EDT2024-05-3178.0094.3096.550.00-1191.50%
MSFT240614C003350002024-05-14 11:51AM EDT2024-06-1479.4195.3097.100.00--163.06%
MSFT240621C003350002024-05-23 2:28PM EDT2024-06-2193.9295.9598.100.00-33,62361.38%
MSFT240719C003350002024-05-15 12:58PM EDT2024-07-1990.7296.0098.950.00-113251.37%
MSFT240816C003350002024-05-14 3:54PM EDT2024-08-1687.0099.40101.600.00-1514249.02%
MSFT240920C003350002024-05-16 12:13PM EDT2024-09-2095.0099.50103.600.00-532745.05%
MSFT241018C003350002024-05-17 10:41AM EDT2024-10-1894.72102.05105.650.00-25743.85%
MSFT241115C003350002024-05-20 11:44AM EDT2024-11-15101.10105.50106.850.00-12741.87%
MSFT241220C003350002024-05-23 12:07PM EDT2024-12-20108.90107.15109.600.00-170141.63%
MSFT250117C003350002024-05-24 12:59PM EDT2025-01-17109.20109.10110.60+2.97+2.80%199540.22%
MSFT250620C003350002024-05-21 11:33AM EDT2025-06-20119.00117.80120.650.00-134639.55%
MSFT251219C003350002024-05-21 3:49PM EDT2025-12-19128.52127.50131.900.00-1647539.76%
MSFT260116C003350002024-05-23 1:00PM EDT2026-01-16131.44129.45132.300.00-112639.06%
MSFT260618C003350002024-05-01 10:30AM EDT2026-06-18109.70137.00141.150.00-51939.57%
MSFT261218C003350002024-05-23 3:35PM EDT2026-12-18144.21145.00148.850.00-22839.12%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240531P003350002024-05-24 10:20AM EDT2024-05-310.010.000.020.00-5016164.06%
MSFT240607P003350002024-05-23 12:45PM EDT2024-06-070.030.010.040.00-11649.41%
MSFT240614P003350002024-05-13 10:05AM EDT2024-06-140.140.020.070.00-2242.38%
MSFT240621P003350002024-05-24 11:51AM EDT2024-06-210.070.050.09-0.01-12.50%15,14437.50%
MSFT240628P003350002024-05-20 12:03PM EDT2024-06-280.150.030.160.00-3835.89%
MSFT240719P003350002024-05-23 2:33PM EDT2024-07-190.220.150.210.00-465529.27%
MSFT240816P003350002024-05-24 9:40AM EDT2024-08-160.650.620.71-0.04-5.80%378628.83%
MSFT240920P003350002024-05-24 11:42AM EDT2024-09-201.091.021.13-0.05-4.39%11,41726.40%
MSFT241018P003350002024-05-23 2:50PM EDT2024-10-181.801.511.660.00-1517425.73%
MSFT241115P003350002024-05-24 1:08PM EDT2024-11-152.592.492.66-0.28-9.76%8841426.33%
MSFT241220P003350002024-05-22 11:17AM EDT2024-12-203.203.203.400.00-188425.60%
MSFT250117P003350002024-05-24 3:24PM EDT2025-01-173.853.803.95+0.05+1.32%211,74425.05%
MSFT250620P003350002024-05-24 12:50PM EDT2025-06-208.007.658.15-0.40-4.76%326624.46%
MSFT251219P003350002024-04-24 3:18PM EDT2025-12-1918.1611.6013.250.00-912924.28%
MSFT260116P003350002024-05-15 11:57AM EDT2026-01-1614.5012.4013.550.00-1614723.93%
MSFT260618P003350002024-05-22 12:30PM EDT2026-06-1818.3515.4517.350.00-12023.75%
MSFT261218P003350002024-05-06 10:10AM EDT2026-12-1825.1818.6521.500.00-103323.52%