La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
417,70-4,20 (-1,00 %)
À partir de 01:24PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:385.00
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419C003850002024-04-15 1:05PM EDT2024-04-1936.0235.8536.45-0.91-2.46%1301,85175.84%
MSFT240426C003850002024-04-15 12:47PM EDT2024-04-2637.6037.5538.00-1.09-2.82%621957.00%
MSFT240503C003850002024-04-12 11:03AM EDT2024-05-0340.2037.6538.900.00-141749.40%
MSFT240510C003850002024-04-15 10:10AM EDT2024-05-1043.4639.4040.00-3.28-7.02%31845.52%
MSFT240517C003850002024-04-15 12:49PM EDT2024-05-1740.2540.3040.75-1.25-3.01%341,40942.34%
MSFT240524C003850002024-04-15 12:57PM EDT2024-05-2440.6940.9541.40-2.01-4.71%4539.95%
MSFT240531C003850002024-04-15 12:16PM EDT2024-05-3143.3241.6542.15-1.76-3.90%22838.43%
MSFT240621C003850002024-04-15 1:04PM EDT2024-06-2144.6044.5544.85-0.23-0.51%22,68736.51%
MSFT240719C003850002024-04-15 10:07AM EDT2024-07-1951.9247.7048.10-2.39-4.40%147435.20%
MSFT240816C003850002024-04-11 12:07PM EDT2024-08-1655.9251.2051.950.00-117335.50%
MSFT240920C003850002024-04-11 10:02AM EDT2024-09-2057.2054.8055.350.00-11,10734.82%
MSFT241018C003850002024-04-11 3:10PM EDT2024-10-1864.4057.6558.150.00-29334.72%
MSFT241115C003850002024-03-25 12:55PM EDT2024-11-1566.1661.4561.950.00-28435.66%
MSFT241220C003850002024-04-15 12:35PM EDT2024-12-2064.0264.2565.00-3.48-5.16%146235.49%
MSFT250117C003850002024-04-12 10:53AM EDT2025-01-1767.7066.8067.350.00-21,19835.42%
MSFT250620C003850002024-04-10 1:13PM EDT2025-06-2079.2178.1579.650.00-148735.79%
MSFT251219C003850002024-03-21 12:32PM EDT2025-12-1999.0491.4592.700.00-644236.57%
MSFT260116C003850002024-04-09 10:58AM EDT2026-01-1694.0092.3594.750.00-116136.77%
MSFT260618C003850002024-03-18 11:23AM EDT2026-06-18101.00102.05103.100.00-11836.74%
MSFT261218C003850002024-04-11 3:29PM EDT2026-12-18117.91109.90112.650.00-148136.96%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419P003850002024-04-15 12:30PM EDT2024-04-190.160.150.17-0.15-48.39%2285,79035.99%
MSFT240426P003850002024-04-15 11:57AM EDT2024-04-261.381.411.49-0.20-12.66%7577037.20%
MSFT240503P003850002024-04-15 11:56AM EDT2024-05-031.861.952.02-0.36-16.22%9646332.39%
MSFT240510P003850002024-04-15 12:21PM EDT2024-05-102.302.412.57-0.45-16.36%1726229.95%
MSFT240517P003850002024-04-15 12:38PM EDT2024-05-173.423.203.35-0.23-6.30%1624,48929.19%
MSFT240524P003850002024-04-15 10:51AM EDT2024-05-243.513.753.90-0.53-13.12%223728.08%
MSFT240531P003850002024-04-15 1:00PM EDT2024-05-314.322.944.30-0.64-12.90%33026.91%
MSFT240621P003850002024-04-15 11:06AM EDT2024-06-215.295.705.80-0.49-8.48%273,34925.35%
MSFT240719P003850002024-04-15 10:43AM EDT2024-07-196.907.257.40-0.85-10.97%471,40623.84%
MSFT240816P003850002024-04-15 12:40PM EDT2024-08-1610.189.9510.15-0.12-1.17%6569824.55%
MSFT240920P003850002024-04-12 1:09PM EDT2024-09-2012.1511.6511.800.00-301,83023.50%
MSFT241018P003850002024-04-15 1:05PM EDT2024-10-1813.1513.0513.25-0.05-0.38%2424023.12%
MSFT241115P003850002024-04-11 10:32AM EDT2024-11-1514.2015.3015.550.00-4911023.66%
MSFT241220P003850002024-04-12 9:38AM EDT2024-12-2016.4716.9017.200.00-146123.32%
MSFT250117P003850002024-04-11 1:52PM EDT2025-01-1715.7518.0018.250.00-491,42022.94%
MSFT250620P003850002024-03-12 10:35AM EDT2025-06-2026.2022.8023.300.00-39121.54%
MSFT251219P003850002024-03-11 3:50PM EDT2025-12-1936.1226.5029.850.00-16921.42%
MSFT260116P003850002024-04-12 2:54PM EDT2026-01-1631.4530.6032.350.00-50055722.19%
MSFT260618P003850002024-04-12 10:44AM EDT2026-06-1835.4232.5035.950.00-14721.54%
MSFT261218P003850002024-04-12 11:28AM EDT2026-12-1838.5138.3539.400.00-22520.80%