La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
425,75+5,54 (+1,32 %)
À partir de 01:00PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:345.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524C003450002024-05-17 10:04AM EDT2024-05-2474.2880.1581.550.00-555875.59%
MSFT240531C003450002024-05-14 1:00PM EDT2024-05-3168.2080.3582.000.00-1360.06%
MSFT240607C003450002024-05-03 2:19PM EDT2024-06-0763.0080.8582.050.00-1152.05%
MSFT240614C003450002024-05-15 1:56PM EDT2024-06-1479.7481.4082.700.00-1050.35%
MSFT240621C003450002024-05-20 12:06PM EDT2024-06-2182.0981.9582.90+4.97+6.44%71,82050.20%
MSFT240719C003450002024-05-16 3:09PM EDT2024-07-1981.1083.8085.050.00-220844.59%
MSFT240816C003450002024-05-16 3:38PM EDT2024-08-1682.2985.7086.900.00-44541.37%
MSFT240920C003450002024-05-20 10:55AM EDT2024-09-2087.1087.9088.55+10.30+13.41%11,12738.07%
MSFT241018C003450002024-05-14 3:49PM EDT2024-10-1881.8790.0590.650.00-138137.62%
MSFT241115C003450002024-05-13 11:32AM EDT2024-11-1582.9092.7094.000.00-16038.95%
MSFT241220C003450002024-05-09 2:49PM EDT2024-12-2083.1594.6095.600.00-134237.46%
MSFT250117C003450002024-05-15 3:02PM EDT2025-01-1795.5996.8098.000.00-81,19437.73%
MSFT250620C003450002024-05-17 3:11PM EDT2025-06-20102.00106.15108.150.00-237537.29%
MSFT251219C003450002024-05-15 9:49AM EDT2025-12-19113.10116.45120.100.00-170938.03%
MSFT260116C003450002024-05-13 1:19PM EDT2026-01-16111.34117.60121.650.00-128238.03%
MSFT260618C003450002024-05-02 10:00AM EDT2026-06-18106.87126.30129.650.00-13538.05%
MSFT261218C003450002024-05-01 1:15PM EDT2026-12-18113.61134.25138.000.00-52,88837.94%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524P003450002024-05-20 10:20AM EDT2024-05-240.010.000.02-0.02-66.67%334459.38%
MSFT240531P003450002024-05-20 10:59AM EDT2024-05-310.030.020.04-0.02-40.00%1259943.95%
MSFT240607P003450002024-05-15 1:31PM EDT2024-06-070.100.040.080.00-21937.79%
MSFT240614P003450002024-05-16 1:22PM EDT2024-06-140.130.080.130.00-11834.33%
MSFT240621P003450002024-05-20 12:41PM EDT2024-06-210.150.140.15-0.05-25.00%12,83731.06%
MSFT240628P003450002024-05-16 12:21PM EDT2024-06-280.210.080.270.00-16024630.64%
MSFT240719P003450002024-05-20 11:31AM EDT2024-07-190.340.310.35-0.09-20.93%193,33725.83%
MSFT240816P003450002024-05-20 11:45AM EDT2024-08-161.071.001.08-0.21-16.41%466426.18%
MSFT240920P003450002024-05-20 10:30AM EDT2024-09-201.641.591.67-0.27-14.14%82,69924.39%
MSFT241018P003450002024-05-20 9:56AM EDT2024-10-182.242.222.27-0.36-13.85%824223.72%
MSFT241115P003450002024-05-20 12:10PM EDT2024-11-153.673.503.70-0.58-13.65%114424.85%
MSFT241220P003450002024-05-20 12:09PM EDT2024-12-204.554.504.65-0.70-13.33%264024.34%
MSFT250117P003450002024-05-20 12:43PM EDT2025-01-175.375.305.45-0.38-6.61%302,28624.07%
MSFT250620P003450002024-05-17 10:56AM EDT2025-06-2011.159.7510.500.00-11,53723.84%
MSFT251219P003450002024-05-20 12:38PM EDT2025-12-1915.4513.3516.25-4.63-23.06%3415723.80%
MSFT260116P003450002024-05-20 11:26AM EDT2026-01-1616.6315.7516.75-0.37-2.18%443023.57%
MSFT260618P003450002024-05-10 2:13PM EDT2026-06-1821.7018.9020.700.00-22923.32%
MSFT261218P003450002024-05-06 11:07AM EDT2026-12-1827.3622.1523.800.00-16822.48%