La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
420,21-0,78 (-0,19 %)
À la clôture : 04:00PM EDT
420,11 -0,10 (-0,02 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:380.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524C003800002024-05-16 2:46PM EDT2024-05-2440.1039.7542.25-1.65-3.95%36562.01%
MSFT240531C003800002024-05-16 3:58PM EDT2024-05-3141.1039.0042.70-0.90-2.14%29246.59%
MSFT240607C003800002024-05-17 10:22AM EDT2024-06-0741.5939.6043.35-4.51-9.78%26041.03%
MSFT240614C003800002024-05-15 12:57PM EDT2024-06-1443.7940.0044.000.00-2737.93%
MSFT240621C003800002024-05-17 3:32PM EDT2024-06-2142.6441.2543.80-2.11-4.72%324,80433.28%
MSFT240628C003800002024-05-15 9:31AM EDT2024-06-2841.8042.7045.200.00-2034.33%
MSFT240719C003800002024-05-17 3:56PM EDT2024-07-1945.3744.8547.45-3.03-6.26%1,50550732.71%
MSFT240816C003800002024-05-17 1:14PM EDT2024-08-1648.4148.7049.70-4.54-8.57%10857130.82%
MSFT240920C003800002024-05-17 1:27PM EDT2024-09-2051.4751.9553.10-4.53-8.09%22,68130.56%
MSFT241018C003800002024-05-16 9:53AM EDT2024-10-1858.7554.7056.600.00-112831.54%
MSFT241115C003800002024-05-14 3:19PM EDT2024-11-1557.1358.5060.000.00-28031532.40%
MSFT241220C003800002024-05-17 3:48PM EDT2024-12-2062.0561.0063.20-1.60-2.51%11,26232.53%
MSFT250117C003800002024-05-17 2:10PM EDT2025-01-1764.1064.0066.25-3.32-4.92%21,54233.15%
MSFT250321C003800002024-05-17 10:35AM EDT2025-03-2170.4568.4071.35-0.75-1.05%9510733.30%
MSFT250620C003800002024-05-17 3:23PM EDT2025-06-2077.8375.5080.00-3.17-3.91%43,21934.77%
MSFT250919C003800002024-05-14 3:16PM EDT2025-09-1983.5582.6584.90+1.90+2.33%611534.17%
MSFT251219C003800002024-05-17 3:14PM EDT2025-12-1989.9588.6091.10-0.75-0.83%73,00834.62%
MSFT260116C003800002024-05-17 11:09AM EDT2026-01-1691.7090.0094.15-0.80-0.86%976835.37%
MSFT260618C003800002024-05-17 11:04AM EDT2026-06-18100.2099.00104.00+15.20+17.88%25136.12%
MSFT261218C003800002024-05-17 10:24AM EDT2026-12-18110.25108.50112.85-2.13-1.90%24,63436.08%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524P003800002024-05-17 3:53PM EDT2024-05-240.080.070.09-0.03-27.27%1812,14733.01%
MSFT240531P003800002024-05-17 3:46PM EDT2024-05-310.180.170.20-0.03-14.29%4592826.34%
MSFT240607P003800002024-05-17 3:13PM EDT2024-06-070.310.270.33+0.01+3.33%1631,18623.44%
MSFT240614P003800002024-05-17 2:57PM EDT2024-06-140.510.450.53+0.04+8.51%46756622.24%
MSFT240621P003800002024-05-17 3:49PM EDT2024-06-210.660.410.66+0.02+3.13%2736,97320.84%
MSFT240628P003800002024-05-17 3:54PM EDT2024-06-280.860.780.97-0.02-2.27%6721320.76%
MSFT240719P003800002024-05-17 3:59PM EDT2024-07-191.671.631.80-0.04-2.34%1,5542,33319.93%
MSFT240816P003800002024-05-17 3:53PM EDT2024-08-164.003.554.10+0.04+1.01%791,25121.66%
MSFT240920P003800002024-05-17 3:47PM EDT2024-09-205.645.555.80+0.07+1.26%52,15021.06%
MSFT241018P003800002024-05-17 3:40PM EDT2024-10-186.904.907.10+0.15+2.22%2467920.75%
MSFT241115P003800002024-05-17 12:43PM EDT2024-11-159.808.4010.75+0.40+4.26%26674223.18%
MSFT241220P003800002024-05-17 11:00AM EDT2024-12-2011.4010.5512.00+1.15+11.22%51,03222.45%
MSFT250117P003800002024-05-17 1:07PM EDT2025-01-1712.3012.2012.75+0.05+0.41%32,12821.81%
MSFT250321P003800002024-05-17 3:36PM EDT2025-03-2115.3015.0516.15+0.42+2.82%4022,08122.13%
MSFT250620P003800002024-05-17 1:13PM EDT2025-06-2019.3518.8520.30+0.60+3.20%21864222.24%
MSFT250919P003800002024-05-16 9:53AM EDT2025-09-1921.8521.7523.850.00-1166522.18%
MSFT251219P003800002024-05-17 12:41PM EDT2025-12-1926.8524.9027.10-0.75-2.72%5061722.12%
MSFT260116P003800002024-05-17 10:49AM EDT2026-01-1626.2025.7027.70+0.20+0.77%2001,49421.92%
MSFT260618P003800002024-05-13 1:23PM EDT2026-06-1832.4929.8532.050.00-87121.62%
MSFT261218P003800002024-05-09 11:29AM EDT2026-12-1837.4033.8036.400.00-17821.22%