La bourse ferme dans 8 h 18 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
421,90-6,03 (-1,41 %)
À la clôture : 04:00PM EDT
421,40 -0,50 (-0,12 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:375.00
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419C003750002024-04-12 3:37PM EDT2024-04-1947.350.000.000.00-2700.00%
MSFT240426C003750002024-04-12 12:05PM EDT2024-04-2650.960.000.000.00-200.00%
MSFT240503C003750002024-04-12 1:28PM EDT2024-05-0348.030.000.000.00-100.00%
MSFT240510C003750002024-04-12 9:59AM EDT2024-05-1053.200.000.000.00-1200.00%
MSFT240517C003750002024-04-12 2:37PM EDT2024-05-1750.750.000.000.00-4400.00%
MSFT240621C003750002024-04-12 3:40PM EDT2024-06-2154.120.000.000.00-1300.00%
MSFT240719C003750002024-04-12 3:02PM EDT2024-07-1956.750.000.000.00-100.00%
MSFT240816C003750002024-04-09 11:21AM EDT2024-08-1661.770.000.000.00-300.00%
MSFT240920C003750002024-04-12 10:38AM EDT2024-09-2063.500.000.000.00-200.00%
MSFT241018C003750002024-04-10 12:23PM EDT2024-10-1864.750.000.000.00-100.00%
MSFT241115C003750002024-04-03 2:14PM EDT2024-11-1570.900.000.000.00-500.00%
MSFT241220C003750002024-04-12 10:48AM EDT2024-12-2072.500.000.000.00-300.00%
MSFT250117C003750002024-04-12 3:47PM EDT2025-01-1775.150.000.000.00-600.00%
MSFT250620C003750002024-04-12 10:46AM EDT2025-06-2086.780.000.000.00-100.00%
MSFT251219C003750002024-04-10 9:35AM EDT2025-12-1998.070.000.000.00-300.00%
MSFT260116C003750002024-04-11 11:46AM EDT2026-01-16102.670.000.000.00-200.00%
MSFT260618C003750002024-04-08 12:19PM EDT2026-06-18110.000.000.000.00-100.00%
MSFT261218C003750002024-04-12 2:15PM EDT2026-12-18118.600.000.000.00-3500.00%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419P003750002024-04-12 3:59PM EDT2024-04-190.190.000.000.00-818025.00%
MSFT240426P003750002024-04-12 3:59PM EDT2024-04-261.020.000.000.00-378012.50%
MSFT240503P003750002024-04-12 1:41PM EDT2024-05-031.620.000.000.00-8012.50%
MSFT240510P003750002024-04-12 3:47PM EDT2024-05-101.740.000.000.00-37012.50%
MSFT240517P003750002024-04-12 3:55PM EDT2024-05-172.320.000.000.00-13406.25%
MSFT240524P003750002024-04-12 3:55PM EDT2024-05-242.780.000.000.00-1206.25%
MSFT240531P003750002024-04-12 12:26PM EDT2024-05-313.030.000.000.00-106.25%
MSFT240621P003750002024-04-12 3:44PM EDT2024-06-214.400.000.000.00-6206.25%
MSFT240719P003750002024-04-12 3:16PM EDT2024-07-195.930.000.000.00-3106.25%
MSFT240816P003750002024-04-12 12:31PM EDT2024-08-167.800.000.000.00-103.13%
MSFT240920P003750002024-04-12 1:20PM EDT2024-09-209.800.000.000.00-1803.13%
MSFT241018P003750002024-04-12 10:00AM EDT2024-10-1810.150.000.000.00-1003.13%
MSFT241115P003750002024-04-12 9:49AM EDT2024-11-1511.970.000.000.00-6803.13%
MSFT241220P003750002024-04-12 3:53PM EDT2024-12-2014.300.000.000.00-1503.13%
MSFT250117P003750002024-04-12 12:38PM EDT2025-01-1715.500.000.000.00-7303.13%
MSFT250620P003750002024-04-12 1:50PM EDT2025-06-2021.490.000.000.00-303.13%
MSFT251219P003750002024-03-18 10:52AM EDT2025-12-1928.190.000.000.00-801.56%
MSFT260116P003750002024-04-12 12:27PM EDT2026-01-1627.250.000.000.00-101.56%
MSFT260618P003750002024-04-02 11:34AM EDT2026-06-1831.400.000.000.00-30001.56%
MSFT261218P003750002024-04-12 10:42AM EDT2026-12-1835.610.000.000.00-101.56%