La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
430,16+3,16 (+0,74 %)
À la clôture : 04:00PM EDT
430,06 -0,10 (-0,02 %)
Échanges après Bourse : 07:12PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:370.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524C003700002024-05-24 1:11PM EDT2024-05-2459.7058.7561.55+2.75+4.83%2138199.56%
MSFT240531C003700002024-05-23 2:31PM EDT2024-05-3157.0059.3561.550.00-406351.90%
MSFT240607C003700002024-05-24 2:11PM EDT2024-06-0761.3259.9061.90-0.89-1.43%41554.42%
MSFT240614C003700002024-05-24 1:11PM EDT2024-06-1460.9660.5061.95+7.02+13.01%11045.25%
MSFT240621C003700002024-05-24 3:53PM EDT2024-06-2161.4461.2563.10+2.05+3.45%171,37045.14%
MSFT240628C003700002024-05-20 11:15AM EDT2024-06-2857.8061.4563.350.00-4741.50%
MSFT240719C003700002024-05-24 3:39PM EDT2024-07-1964.1562.0065.90+2.55+4.14%448440.02%
MSFT240816C003700002024-05-24 1:02PM EDT2024-08-1666.3866.0567.35+2.68+4.21%154835.64%
MSFT240920C003700002024-05-24 3:53PM EDT2024-09-2068.9768.8569.75-1.78-2.52%595933.70%
MSFT241018C003700002024-05-23 1:42PM EDT2024-10-1870.8671.4572.150.00-2613233.48%
MSFT241115C003700002024-05-23 2:00PM EDT2024-11-1572.6074.8076.900.00-113936.05%
MSFT241220C003700002024-05-24 2:05PM EDT2024-12-2078.0077.2578.25-1.24-1.56%386934.26%
MSFT250117C003700002024-05-24 2:15PM EDT2025-01-1780.5579.7580.90+2.95+3.80%51,80334.62%
MSFT250321C003700002024-05-24 10:04AM EDT2025-03-2180.6584.0086.05-1.85-2.24%17834.88%
MSFT250620C003700002024-05-24 12:56PM EDT2025-06-2091.6590.6593.25+2.80+3.15%179735.45%
MSFT250919C003700002024-05-23 11:25AM EDT2025-09-1999.7596.95100.100.00-29536.05%
MSFT251219C003700002024-05-22 12:28PM EDT2025-12-19104.50102.05105.650.00-453836.09%
MSFT260116C003700002024-05-24 12:05PM EDT2026-01-16106.30105.35107.80-1.61-1.49%1633136.38%
MSFT260618C003700002024-05-20 1:17PM EDT2026-06-18111.03113.85117.250.00-35536.94%
MSFT261218C003700002024-05-23 1:30PM EDT2026-12-18125.00123.30126.200.00-101,32236.93%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524P003700002024-05-24 3:51PM EDT2024-05-240.010.000.01-0.02-66.67%451,37593.75%
MSFT240531P003700002024-05-24 3:14PM EDT2024-05-310.020.000.02-0.03-60.00%14268437.11%
MSFT240607P003700002024-05-24 1:05PM EDT2024-06-070.060.050.08-0.05-45.45%31,06731.54%
MSFT240614P003700002024-05-24 10:57AM EDT2024-06-140.150.100.16-0.01-6.25%724228.61%
MSFT240621P003700002024-05-24 3:50PM EDT2024-06-210.210.200.21-0.08-27.59%1284,35225.93%
MSFT240628P003700002024-05-24 2:05PM EDT2024-06-280.280.180.30-0.04-12.50%53524.61%
MSFT240719P003700002024-05-24 3:48PM EDT2024-07-190.640.400.68-0.18-21.95%872,52922.66%
MSFT240816P003700002024-05-24 12:45PM EDT2024-08-161.911.982.05-0.38-16.59%1,0376,02723.86%
MSFT240920P003700002024-05-24 10:50AM EDT2024-09-203.252.923.15-0.33-9.22%51,74522.66%
MSFT241018P003700002024-05-24 12:53PM EDT2024-10-184.053.954.15+0.30+8.00%269622.24%
MSFT241115P003700002024-05-24 12:24PM EDT2024-11-155.965.806.15-0.48-7.45%843423.36%
MSFT241220P003700002024-05-23 2:09PM EDT2024-12-207.857.157.450.00-1472522.95%
MSFT250117P003700002024-05-24 11:20AM EDT2025-01-178.277.108.40-0.78-8.62%83,15422.62%
MSFT250321P003700002024-05-24 10:52AM EDT2025-03-2111.1610.4511.05+0.81+7.83%21,79522.61%
MSFT250620P003700002024-05-23 3:28PM EDT2025-06-2015.3813.5514.550.00-41,06722.52%
MSFT250919P003700002024-05-21 2:37PM EDT2025-09-1917.5716.7017.850.00-44722.49%
MSFT251219P003700002024-05-23 10:31AM EDT2025-12-1920.1319.4520.900.00-17222.43%
MSFT260116P003700002024-05-23 2:36PM EDT2026-01-1622.0020.2521.300.00-141,61822.14%
MSFT260618P003700002024-04-22 1:34PM EDT2026-06-1836.110.000.000.00-201.56%
MSFT261218P003700002024-05-23 3:53PM EDT2026-12-1829.7527.6030.850.00-359121.99%