La bourse ferme dans 8 h 21 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
240,74+7,84 (+3,37 %)
À la clôture : 04:00PM EDT
241,70 +0,96 (+0,40 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:370.00
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221007C003700002022-09-20 3:21PM EDT2022-10-070.010.000.000.00--050.00%
MSFT221021C003700002022-09-29 11:07AM EDT2022-10-210.010.000.000.00-8050.00%
MSFT221118C003700002022-10-03 10:13AM EDT2022-11-180.030.000.000.00-17025.00%
MSFT221216C003700002022-09-28 12:31PM EDT2022-12-160.080.000.000.00-7025.00%
MSFT230120C003700002022-09-30 2:27PM EDT2023-01-200.200.000.000.00-2012.50%
MSFT230217C003700002022-09-02 3:23PM EDT2023-02-170.540.220.330.00-1,0691,37132.57%
MSFT230317C003700002022-10-03 9:53AM EDT2023-03-170.400.000.000.00-10012.50%
MSFT230421C003700002022-09-14 2:00PM EDT2023-04-211.010.000.000.00-201012.50%
MSFT230616C003700002022-10-03 3:52PM EDT2023-06-161.150.000.000.00-7012.50%
MSFT230915C003700002022-09-27 12:31PM EDT2023-09-152.090.000.000.00-1606.25%
MSFT240119C003700002022-10-03 10:26AM EDT2024-01-194.300.000.000.00-106.25%
MSFT240621C003700002022-10-03 3:37PM EDT2024-06-217.780.000.000.00-10706.25%
MSFT250117C003700002022-10-03 1:31PM EDT2025-01-1711.510.000.000.00-106.25%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221007P003700002022-09-30 10:15AM EDT2022-10-07132.200.000.000.00-300.00%
MSFT221021P003700002022-09-22 9:45AM EDT2022-10-21129.950.000.000.00--00.00%
MSFT221118P003700002022-04-13 3:09PM EDT2022-11-1884.97108.40111.300.00-1250.00%
MSFT221216P003700002022-09-19 12:03PM EDT2022-12-16128.400.000.000.00-100.00%
MSFT230120P003700002022-09-30 3:22PM EDT2023-01-20135.100.000.000.00-2500.00%
MSFT230317P003700002022-08-17 3:25PM EDT2023-03-1778.45123.00127.600.00-300.00%
MSFT230421P003700002022-09-06 9:46AM EDT2023-04-21114.570.000.000.00--00.00%
MSFT230616P003700002022-09-30 3:25PM EDT2023-06-16133.750.000.000.00-4200.00%
MSFT230915P003700002022-09-29 10:20AM EDT2023-09-15135.820.000.000.00-200.00%
MSFT240119P003700002022-09-23 3:29PM EDT2024-01-19133.160.000.000.00-2000.00%
MSFT240621P003700002022-09-07 10:33AM EDT2024-06-21115.690.000.000.00-200.00%
MSFT250117P003700002022-09-16 10:26AM EDT2025-01-17126.580.000.000.00-800.00%