La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
420,72-0,71 (-0,17 %)
À la clôture : 04:00PM EDT
419,99 -0,73 (-0,17 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:390.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240328C003900002024-03-28 3:21PM EDT2024-03-2831.2728.7033.00+1.69+5.71%3078372.46%
MSFT240405C003900002024-03-28 3:21PM EDT2024-04-0531.7029.5033.00+1.43+4.72%3513346.44%
MSFT240412C003900002024-03-28 9:30AM EDT2024-04-1229.9030.4034.00-3.10-9.39%16439.58%
MSFT240419C003900002024-03-28 3:59PM EDT2024-04-1933.1931.0033.60-0.81-2.38%696,74231.48%
MSFT240426C003900002024-03-26 11:34AM EDT2024-04-2634.5332.3535.55-3.63-9.51%22733.70%
MSFT240517C003900002024-03-28 2:16PM EDT2024-05-1737.5535.8039.50+0.65+1.76%91,36734.11%
MSFT240621C003900002024-03-28 12:03PM EDT2024-06-2141.3040.0543.50-1.30-3.05%44,60032.17%
MSFT240719C003900002024-03-28 3:59PM EDT2024-07-1944.8043.8546.50+0.55+1.24%1254731.64%
MSFT240816C003900002024-03-27 10:11AM EDT2024-08-1648.8046.9550.500.00-1725732.66%
MSFT240920C003900002024-03-27 11:14AM EDT2024-09-2051.9951.0054.000.00-999332.58%
MSFT241018C003900002024-03-25 9:30AM EDT2024-10-1858.4453.0055.950.00-124131.98%
MSFT241115C003900002024-03-27 11:08AM EDT2024-11-1558.7057.0060.500.00-18833.71%
MSFT241220C003900002024-03-27 10:02AM EDT2024-12-2060.6059.5563.50-1.40-2.26%956833.70%
MSFT250117C003900002024-03-28 10:59AM EDT2025-01-1763.9561.9566.00+0.75+1.19%11,63533.86%
MSFT250321C003900002024-03-28 11:07AM EDT2025-03-2169.1065.0573.25-6.35-8.42%11835.46%
MSFT250620C003900002024-03-28 12:21PM EDT2025-06-2075.2869.7579.75-1.45-1.89%21,11235.43%
MSFT251219C003900002024-03-26 11:24AM EDT2025-12-1990.9585.0089.500.00-256434.66%
MSFT260116C003900002024-03-21 12:05PM EDT2026-01-1697.0086.5091.500.00-21227634.87%
MSFT260618C003900002024-03-15 10:35AM EDT2026-06-1896.4195.00100.000.00-14435.10%
MSFT261218C003900002024-03-21 1:01PM EDT2026-12-18114.55104.00109.000.00-1055335.24%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240328P003900002024-03-28 3:12PM EDT2024-03-280.020.000.010.00-1141,89550.00%
MSFT240405P003900002024-03-28 3:58PM EDT2024-04-050.110.100.13-0.06-35.29%48877824.12%
MSFT240412P003900002024-03-28 3:41PM EDT2024-04-120.320.270.47-0.13-28.89%1771,10022.88%
MSFT240419P003900002024-03-28 3:59PM EDT2024-04-190.640.620.72-0.08-11.11%47910,18821.01%
MSFT240426P003900002024-03-28 3:07PM EDT2024-04-261.701.532.00-0.17-9.09%8436524.38%
MSFT240503P003900002024-03-28 2:43PM EDT2024-05-032.892.363.10-0.36-11.08%3215925.50%
MSFT240517P003900002024-03-28 3:30PM EDT2024-05-174.042.824.50-0.07-1.70%1,0783,51025.10%
MSFT240621P003900002024-03-28 3:57PM EDT2024-06-216.504.806.90-0.33-4.83%633,23923.35%
MSFT240719P003900002024-03-28 12:05PM EDT2024-07-198.306.108.50+0.17+2.09%171,95922.45%
MSFT240816P003900002024-03-28 3:33PM EDT2024-08-1610.6710.8011.35-0.68-5.99%461,26323.43%
MSFT240920P003900002024-03-28 2:07PM EDT2024-09-2012.6710.5014.20+0.22+1.77%8990823.85%
MSFT241018P003900002024-03-21 10:05AM EDT2024-10-1812.6512.0014.550.00-107222.48%
MSFT241115P003900002024-03-22 3:01PM EDT2024-11-1514.9014.1017.950.00-64723.98%
MSFT241220P003900002024-03-26 12:56PM EDT2024-12-2018.2117.7019.05+0.26+1.45%145823.22%
MSFT250117P003900002024-03-27 9:36AM EDT2025-01-1718.8918.8019.850.00-22,82422.69%
MSFT250321P003900002024-03-28 11:35AM EDT2025-03-2121.9519.3024.60+0.30+1.39%6010823.77%
MSFT250620P003900002024-03-19 12:49PM EDT2025-06-2025.8522.4529.800.00-141624.29%
MSFT251219P003900002024-03-15 9:37AM EDT2025-12-1932.9229.5034.500.00-228322.82%
MSFT260116P003900002024-03-28 11:46AM EDT2026-01-1632.2530.0035.00+1.30+4.20%412722.57%
MSFT260618P003900002024-02-09 3:38PM EDT2026-06-1837.7539.3542.950.00-21023.77%
MSFT261218P003900002024-03-28 2:50PM EDT2026-12-1840.8338.5043.00+0.83+2.08%412521.50%