La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
374,23+3,28 (+0,88 %)
À la clôture : 04:00PM EST
373,99 -0,24 (-0,06 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:350.00
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231215C003500002023-12-08 3:56PM EST2023-12-1524.7023.7025.40+3.14+14.56%39815,48040.65%
MSFT231222C003500002023-12-08 12:54PM EST2023-12-2225.0223.8526.90+2.24+9.83%734837.80%
MSFT231229C003500002023-12-08 11:39AM EST2023-12-2924.8024.6526.95+1.87+8.16%1137531.08%
MSFT240105C003500002023-12-08 10:41AM EST2024-01-0524.7225.7027.10+0.37+1.52%133727.47%
MSFT240112C003500002023-12-08 11:41AM EST2024-01-1225.7526.7528.35+0.57+2.26%41028.47%
MSFT240119C003500002023-12-08 3:20PM EST2024-01-1928.3928.4528.80+2.03+7.70%8224,92027.20%
MSFT240216C003500002023-12-08 3:53PM EST2024-02-1633.5033.3034.30+2.00+6.35%17234,19131.45%
MSFT240315C003500002023-12-08 3:35PM EST2024-03-1536.0535.6036.60+1.55+4.49%72,63830.00%
MSFT240419C003500002023-12-08 1:46PM EST2024-04-1939.2539.0040.35+1.80+4.81%2367630.42%
MSFT240517C003500002023-12-08 11:56AM EST2024-05-1742.6542.7043.95+1.80+4.41%1539631.65%
MSFT240621C003500002023-12-08 2:38PM EST2024-06-2146.5046.1047.75+2.10+4.73%285,54732.46%
MSFT240719C003500002023-12-08 9:30AM EST2024-07-1945.5047.8549.10-1.40-2.99%16831.61%
MSFT240920C003500002023-12-08 3:30PM EST2024-09-2053.9854.0554.60+1.70+3.25%265032.40%
MSFT241220C003500002023-12-08 9:30AM EST2024-12-2057.8060.8561.70-1.04-1.77%11,30733.23%
MSFT250117C003500002023-12-08 2:46PM EST2025-01-1762.9562.8564.60+2.32+3.83%215,81334.04%
MSFT250620C003500002023-12-08 10:19AM EST2025-06-2071.5571.1073.15+0.40+0.56%394933.92%
MSFT251219C003500002023-12-08 3:32PM EST2025-12-1981.5280.0082.90+0.66+0.82%2082334.38%
MSFT260116C003500002023-12-08 3:35PM EST2026-01-1683.4383.0585.10+2.53+3.13%251134.84%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231215P003500002023-12-08 3:57PM EST2023-12-150.100.100.11-0.28-73.68%2,68823,52224.41%
MSFT231222P003500002023-12-08 3:53PM EST2023-12-220.400.260.40-0.44-52.38%3902,94021.95%
MSFT231229P003500002023-12-08 3:57PM EST2023-12-290.670.670.70-0.54-44.63%3144,19020.42%
MSFT240105P003500002023-12-08 3:59PM EST2024-01-051.090.601.12-0.66-37.71%2601,44720.08%
MSFT240112P003500002023-12-08 3:27PM EST2024-01-121.750.601.68-0.64-26.78%7825020.33%
MSFT240119P003500002023-12-08 3:59PM EST2024-01-192.152.122.23-0.79-26.87%1,19715,82520.44%
MSFT240126P003500002023-12-07 10:19AM EST2024-01-265.254.506.550.00---29.87%
MSFT240216P003500002023-12-08 3:57PM EST2024-02-166.015.956.10-1.09-15.35%3783,08124.13%
MSFT240315P003500002023-12-08 3:57PM EST2024-03-157.707.657.80-1.21-13.58%1162,31523.11%
MSFT240419P003500002023-12-08 2:56PM EST2024-04-199.809.609.80-2.40-19.67%456922.48%
MSFT240517P003500002023-12-08 2:19PM EST2024-05-1712.3411.4512.30-1.26-9.26%253623.34%
MSFT240621P003500002023-12-08 12:43PM EST2024-06-2114.2611.7513.90-0.60-4.04%1364,75022.81%
MSFT240719P003500002023-12-07 11:19AM EST2024-07-1917.2014.7515.050.00-26222.44%
MSFT240920P003500002023-12-07 1:53PM EST2024-09-2018.2517.9518.35-1.41-7.17%195422.59%
MSFT241220P003500002023-12-08 10:16AM EST2024-12-2022.4821.7523.25-1.15-4.87%755023.20%
MSFT250117P003500002023-12-08 1:10PM EST2025-01-1723.1522.6523.15-2.05-8.13%22,23422.32%
MSFT250620P003500002023-12-05 9:46AM EST2025-06-2030.1526.4528.300.00-143522.01%
MSFT251219P003500002023-12-07 1:39PM EST2025-12-1934.0031.9533.300.00-1556421.65%
MSFT260116P003500002023-12-08 12:25PM EST2026-01-1633.8832.0035.15-0.62-1.80%833022.17%