La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
409,50+7,32 (+1,82 %)
À partir de 12:36PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:340.00
Options d’achatpour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240223C003400002024-02-13 2:34PM EST2024-02-2365.8568.8569.750.00-255122.46%
MSFT240301C003400002024-02-12 2:47PM EST2024-03-0176.0068.5070.500.00-11173.90%
MSFT240308C003400002024-01-29 10:09AM EST2024-03-0868.3168.9570.950.00-101060.14%
MSFT240315C003400002024-02-21 12:39PM EST2024-03-1571.6070.0070.85+10.25+16.71%25,03649.34%
MSFT240328C003400002024-02-13 3:44PM EST2024-03-2868.1070.3572.850.00--149.83%
MSFT240419C003400002024-02-22 11:54AM EST2024-04-1972.5072.5573.15+8.90+13.99%139540.26%
MSFT240517C003400002024-02-21 12:10PM EST2024-05-1765.9074.7575.900.00-4225839.73%
MSFT240621C003400002024-02-21 3:50PM EST2024-06-2169.8077.1577.800.00-113,28836.89%
MSFT240719C003400002024-02-21 3:29PM EST2024-07-1969.7079.2080.000.00-49136.54%
MSFT240816C003400002024-02-09 11:02AM EST2024-08-1690.7580.9082.400.00-11336.64%
MSFT240920C003400002024-02-22 11:11AM EST2024-09-2085.0083.9584.60+7.00+8.97%1655735.98%
MSFT241018C003400002024-02-16 10:04AM EST2024-10-1882.4684.5086.500.00-3335.79%
MSFT241115C003400002024-02-21 10:38AM EST2024-11-1580.9588.7590.100.00-51037.31%
MSFT241220C003400002024-02-22 11:48AM EST2024-12-2091.1090.7591.95+3.85+4.41%933336.71%
MSFT250117C003400002024-02-21 10:51AM EST2025-01-1792.7592.8593.50+8.00+9.44%131,98536.41%
MSFT250620C003400002024-02-20 9:52AM EST2025-06-2094.63101.35103.350.00-174836.66%
MSFT251219C003400002024-02-21 2:02PM EST2025-12-19103.40111.05114.150.00-133637.23%
MSFT260116C003400002024-02-21 3:07PM EST2026-01-16105.58113.55115.700.00-219737.31%
MSFT260618C003400002024-02-21 10:12AM EST2026-06-18113.42119.20123.000.00-12037.31%
MSFT261218C003400002024-02-22 10:03AM EST2026-12-18129.17125.55130.00+9.36+7.81%112236.91%
Options de ventepour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240223P003400002024-02-21 3:40PM EST2024-02-230.010.000.010.00-752,02979.69%
MSFT240301P003400002024-02-22 12:16PM EST2024-03-010.030.000.03-0.04-57.14%241544.34%
MSFT240308P003400002024-02-22 9:39AM EST2024-03-080.090.070.08-0.05-35.71%16037.11%
MSFT240315P003400002024-02-22 12:10PM EST2024-03-150.160.150.17-0.09-36.00%154,47534.13%
MSFT240322P003400002024-02-22 11:19AM EST2024-03-220.210.210.23-0.19-47.50%43931.25%
MSFT240328P003400002024-02-22 9:33AM EST2024-03-280.320.290.33-0.21-39.62%1830.15%
MSFT240419P003400002024-02-22 9:58AM EST2024-04-190.630.630.66-0.30-32.26%181,78626.81%
MSFT240517P003400002024-02-22 11:50AM EST2024-05-171.701.691.73-0.48-22.02%680827.05%
MSFT240621P003400002024-02-22 11:20AM EST2024-06-212.592.592.63-0.91-26.00%3903,87425.40%
MSFT240719P003400002024-02-22 12:11PM EST2024-07-193.413.403.50-1.01-22.85%6337324.82%
MSFT240816P003400002024-02-21 10:10AM EST2024-08-164.804.754.85-1.06-18.09%130425.21%
MSFT240920P003400002024-02-22 10:30AM EST2024-09-205.655.755.90-1.65-22.60%794524.60%
MSFT241018P003400002024-02-22 10:30AM EST2024-10-186.456.606.75-1.05-14.00%221124.26%
MSFT241115P003400002024-02-22 11:44AM EST2024-11-158.168.158.30-1.49-15.44%21724.80%
MSFT241220P003400002024-02-22 9:52AM EST2024-12-209.409.359.50-1.30-12.15%739024.61%
MSFT250117P003400002024-02-22 11:40AM EST2025-01-1710.1910.1510.30-1.45-12.46%83,18624.34%
MSFT250620P003400002024-02-22 10:40AM EST2025-06-2015.6514.6515.50-1.15-6.85%355424.11%
MSFT251219P003400002024-02-16 11:05AM EST2025-12-1920.5219.5520.900.00-137323.85%
MSFT260116P003400002024-02-21 10:38AM EST2026-01-1622.6520.3521.100.00-496923.48%
MSFT260618P003400002024-02-01 12:29PM EST2026-06-1825.8922.8525.250.00-3723.42%
MSFT261218P003400002024-02-21 2:57PM EST2026-12-1828.7025.0029.450.00-343523.18%