La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
410,34-1,31 (-0,32 %)
À la clôture : 04:00PM EST
409,80 -0,54 (-0,13 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:365.00
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240301C003650002024-02-23 3:54PM EST2024-03-0147.0044.7047.30+1.81+4.01%29057.10%
MSFT240308C003650002024-02-23 3:08PM EST2024-03-0845.9045.3547.35+10.72+30.47%25050.93%
MSFT240315C003650002024-02-23 12:43PM EST2024-03-1546.0045.9048.20-2.10-4.37%332,93145.64%
MSFT240322C003650002024-02-22 10:45AM EST2024-03-2247.9045.7048.500.00-28240.56%
MSFT240328C003650002024-02-22 2:10PM EST2024-03-2848.6046.3549.250.00-12939.42%
MSFT240419C003650002024-02-23 12:57PM EST2024-04-1949.1849.0550.75-0.42-0.85%11,50634.40%
MSFT240517C003650002024-02-22 2:48PM EST2024-05-1754.4053.0053.850.00-480033.80%
MSFT240621C003650002024-02-23 10:17AM EST2024-06-2158.3055.0556.65+1.00+1.75%13,98132.38%
MSFT240719C003650002024-02-14 11:43AM EST2024-07-1956.0957.9559.350.00-812832.44%
MSFT240816C003650002024-02-23 9:59AM EST2024-08-1663.1561.0062.60-0.28-0.44%125033.26%
MSFT240920C003650002024-02-22 10:40AM EST2024-09-2065.3564.3565.300.00-297532.97%
MSFT241018C003650002024-02-23 3:07PM EST2024-10-1867.0566.1068.35-0.95-1.40%72633.69%
MSFT241115C003650002024-02-22 12:40PM EST2024-11-1569.8570.5071.100.00-31734.17%
MSFT241220C003650002024-02-23 2:10PM EST2024-12-2072.5071.7573.40-1.25-1.69%2289133.90%
MSFT250117C003650002024-02-23 3:50PM EST2025-01-1775.3073.9075.70-0.35-0.46%168734.13%
MSFT250620C003650002024-02-16 11:03AM EST2025-06-2082.7584.5087.500.00-157235.27%
MSFT251219C003650002024-02-23 11:33AM EST2025-12-1997.5095.6098.90-5.97-5.77%235435.86%
MSFT260116C003650002024-02-23 2:47PM EST2026-01-1698.5098.2099.00-1.50-1.50%181335.18%
MSFT260618C003650002024-02-14 10:33AM EST2026-06-18103.25104.00108.000.00-81635.90%
MSFT261218C003650002024-02-23 11:59AM EST2026-12-18114.00111.50116.45+9.50+9.09%18936.01%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240301P003650002024-02-23 3:31PM EST2024-03-010.050.050.06-0.03-37.50%28651538.87%
MSFT240308P003650002024-02-23 1:48PM EST2024-03-080.180.150.17-0.02-10.00%40130330.42%
MSFT240315P003650002024-02-23 3:25PM EST2024-03-150.340.310.34-0.04-10.53%1575,76027.52%
MSFT240322P003650002024-02-23 3:08PM EST2024-03-220.550.500.56-0.05-8.33%431,77826.03%
MSFT240328P003650002024-02-23 3:27PM EST2024-03-280.700.660.74-0.05-6.67%4518424.95%
MSFT240405P003650002024-02-23 12:09PM EST2024-04-050.910.461.73-0.17-15.74%12227.52%
MSFT240419P003650002024-02-23 3:25PM EST2024-04-191.481.481.54-0.07-4.52%2735,54823.02%
MSFT240517P003650002024-02-23 3:25PM EST2024-05-173.553.503.600.00-112,33224.17%
MSFT240621P003650002024-02-23 3:24PM EST2024-06-214.964.905.05+0.01+0.20%302,34722.89%
MSFT240719P003650002024-02-22 2:47PM EST2024-07-196.306.156.300.00-14867722.43%
MSFT240816P003650002024-02-22 3:32PM EST2024-08-168.228.158.350.00-1283323.16%
MSFT240920P003650002024-02-23 2:29PM EST2024-09-209.659.559.70-0.09-0.92%257122.62%
MSFT241018P003650002024-02-23 10:36AM EST2024-10-1810.5010.6510.90-3.06-22.57%1030422.45%
MSFT241115P003650002024-02-22 1:31PM EST2024-11-1512.9012.6012.850.00-739323.04%
MSFT241220P003650002024-02-23 3:38PM EST2024-12-2014.1514.0514.30+0.15+1.07%35,27222.89%
MSFT250117P003650002024-02-22 10:02AM EST2025-01-1715.4915.0015.250.00-265122.65%
MSFT250620P003650002024-02-21 9:53AM EST2025-06-2020.0020.4521.95-3.95-16.49%136822.98%
MSFT251219P003650002024-02-09 3:23PM EST2025-12-1924.6725.4527.550.00-216722.54%
MSFT260116P003650002024-02-22 10:21AM EST2026-01-1627.7026.6527.800.00-155922.21%
MSFT260618P003650002024-02-12 10:55AM EST2026-06-1829.9928.8532.250.00-22022.16%
MSFT261218P003650002024-02-23 9:56AM EST2026-12-1833.0032.5036.95-1.75-5.04%17722.04%