La bourse ferme dans 7 h 45 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
414,92-0,58 (-0,14 %)
À la clôture : 04:00PM EST
413,69 -1,23 (-0,30 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:360.00
Options d’achatpour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240308C003600002024-03-04 10:46AM EST2024-03-0855.920.000.000.00-13300.00%
MSFT240315C003600002024-03-04 3:56PM EST2024-03-1556.000.000.000.00-1300.00%
MSFT240322C003600002024-03-04 3:01PM EST2024-03-2256.650.000.000.00-100.00%
MSFT240328C003600002024-03-04 12:48PM EST2024-03-2858.090.000.000.00-700.00%
MSFT240405C003600002024-03-04 10:46AM EST2024-04-0557.930.000.000.00-13300.00%
MSFT240419C003600002024-03-04 9:44AM EST2024-04-1958.000.000.000.00-200.00%
MSFT240517C003600002024-03-04 1:02PM EST2024-05-1762.360.000.000.00-500.00%
MSFT240621C003600002024-03-04 10:46AM EST2024-06-2164.400.000.000.00-200.00%
MSFT240719C003600002024-03-04 11:11AM EST2024-07-1967.850.000.000.00-100.00%
MSFT240816C003600002024-03-04 3:35PM EST2024-08-1669.550.000.000.00-1400.00%
MSFT240920C003600002024-03-04 2:59PM EST2024-09-2072.250.000.000.00-900.00%
MSFT241018C003600002024-03-04 10:28AM EST2024-10-1874.150.000.000.00-100.00%
MSFT241115C003600002024-03-04 1:16PM EST2024-11-1577.950.000.000.00-900.00%
MSFT241220C003600002024-03-04 12:24PM EST2024-12-2081.090.000.000.00-400.00%
MSFT250117C003600002024-03-04 10:23AM EST2025-01-1782.050.000.000.00-500.00%
MSFT250321C003600002024-03-04 9:30AM EST2025-03-2186.150.000.000.00-100.00%
MSFT250620C003600002024-03-04 12:40PM EST2025-06-2093.550.000.000.00-900.00%
MSFT251219C003600002024-03-04 10:26AM EST2025-12-19103.400.000.000.00-100.00%
MSFT260116C003600002024-03-04 12:09PM EST2026-01-16105.970.000.000.00-100.00%
MSFT260618C003600002024-02-26 9:54AM EST2026-06-18108.700.000.000.00-300.00%
MSFT261218C003600002024-03-04 10:17AM EST2026-12-18120.500.000.000.00-300.00%
Options de ventepour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240308P003600002024-03-04 2:39PM EST2024-03-080.020.000.000.00-48025.00%
MSFT240315P003600002024-03-04 3:09PM EST2024-03-150.120.000.000.00-125012.50%
MSFT240322P003600002024-03-04 2:24PM EST2024-03-220.230.000.000.00-23012.50%
MSFT240328P003600002024-03-04 3:49PM EST2024-03-280.330.000.000.00-40012.50%
MSFT240405P003600002024-03-04 3:28PM EST2024-04-050.470.000.000.00-4012.50%
MSFT240412P003600002024-03-04 10:52AM EST2024-04-120.630.000.000.00-24106.25%
MSFT240419P003600002024-03-04 3:50PM EST2024-04-190.790.000.000.00-9906.25%
MSFT240517P003600002024-03-04 3:12PM EST2024-05-172.440.000.000.00-1906.25%
MSFT240621P003600002024-03-04 3:47PM EST2024-06-213.850.000.000.00-10206.25%
MSFT240719P003600002024-03-04 9:45AM EST2024-07-194.990.000.000.00-106.25%
MSFT240816P003600002024-03-04 3:49PM EST2024-08-166.570.000.000.00-803.13%
MSFT240920P003600002024-03-04 12:46PM EST2024-09-207.800.000.000.00-903.13%
MSFT241018P003600002024-03-04 2:15PM EST2024-10-188.790.000.000.00-103.13%
MSFT241115P003600002024-03-04 10:50AM EST2024-11-1510.700.000.000.00-103.13%
MSFT241220P003600002024-03-04 1:45PM EST2024-12-2011.870.000.000.00-103.13%
MSFT250117P003600002024-03-04 3:56PM EST2025-01-1712.860.000.000.00-2103.13%
MSFT250321P003600002024-02-29 1:22PM EST2025-03-2116.450.000.000.00--03.13%
MSFT250620P003600002024-02-29 3:44PM EST2025-06-2019.180.000.000.00-303.13%
MSFT251219P003600002024-03-04 3:52PM EST2025-12-1924.190.000.000.00-13201.56%
MSFT260116P003600002024-03-04 10:01AM EST2026-01-1624.450.000.000.00-101.56%
MSFT260618P003600002024-01-30 9:35AM EST2026-06-1830.280.000.000.00-331.56%
MSFT261218P003600002024-02-26 1:42PM EST2026-12-1833.000.000.000.00-1101.56%