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:395.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524C003950002024-05-17 3:48PM EDT2024-05-2425.6624.1027.70-2.84-9.96%944747.45%
MSFT240531C003950002024-05-17 3:29PM EDT2024-05-3126.5024.9527.55-2.00-7.02%5644932.81%
MSFT240607C003950002024-05-16 1:56PM EDT2024-06-0725.9026.4528.50-3.30-11.30%114430.45%
MSFT240614C003950002024-05-17 3:03PM EDT2024-06-1427.8527.6029.45-3.34-10.71%142729.29%
MSFT240621C003950002024-05-17 2:56PM EDT2024-06-2128.6428.3530.60-1.08-3.63%71,67229.16%
MSFT240628C003950002024-05-13 11:17AM EDT2024-06-2825.0028.3529.350.00-1123.66%
MSFT240719C003950002024-05-17 9:31AM EDT2024-07-1933.8132.1532.95-1.49-4.22%21,21725.97%
MSFT240816C003950002024-05-16 9:32AM EDT2024-08-1640.4035.9037.550.00-187428.05%
MSFT240920C003950002024-05-17 12:45PM EDT2024-09-2039.5940.4041.70-2.61-6.18%869628.57%
MSFT241018C003950002024-05-17 9:41AM EDT2024-10-1843.6043.4044.80+0.60+1.40%142128.97%
MSFT241115C003950002024-05-16 9:37AM EDT2024-11-1552.6047.8050.350.00-115431.73%
MSFT241220C003950002024-05-16 3:56PM EDT2024-12-2052.6750.2052.550.00-840330.89%
MSFT250117C003950002024-05-17 2:34PM EDT2025-01-1753.2053.5555.30-2.95-5.25%31,70031.22%
MSFT250620C003950002024-05-14 1:40PM EDT2025-06-2063.7066.5069.350.00-142833.01%
MSFT251219C003950002024-05-16 10:31AM EDT2025-12-1984.5079.5582.100.00-161033.77%
MSFT260116C003950002024-05-15 1:44PM EDT2026-01-1684.5081.4083.90-0.60-0.71%12,11833.87%
MSFT260618C003950002024-05-16 9:58AM EDT2026-06-1895.0890.3593.300.00-125434.42%
MSFT261218C003950002024-05-17 10:37AM EDT2026-12-18102.20100.00104.50-2.83-2.69%352635.38%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524P003950002024-05-17 3:58PM EDT2024-05-240.200.030.20-0.05-20.00%9401,24324.81%
MSFT240531P003950002024-05-17 3:58PM EDT2024-05-310.410.400.42-0.08-16.33%1031,22820.34%
MSFT240607P003950002024-05-17 3:41PM EDT2024-06-070.750.520.76+0.01+1.35%62862219.08%
MSFT240614P003950002024-05-17 3:49PM EDT2024-06-141.250.811.64+0.05+4.17%28836020.58%
MSFT240621P003950002024-05-17 3:37PM EDT2024-06-211.551.371.60+0.01+0.65%2925,03218.27%
MSFT240628P003950002024-05-17 3:55PM EDT2024-06-282.001.892.10+0.05+2.56%4715818.24%
MSFT240719P003950002024-05-17 3:48PM EDT2024-07-193.473.353.60+0.07+2.06%1093,46718.24%
MSFT240816P003950002024-05-17 2:21PM EDT2024-08-166.856.406.95+0.15+2.24%901,63220.46%
MSFT240920P003950002024-05-17 3:46PM EDT2024-09-208.908.459.05+0.60+7.23%2410,81919.97%
MSFT241018P003950002024-05-17 3:29PM EDT2024-10-1810.378.4011.60+0.37+3.70%72,52720.80%
MSFT241115P003950002024-05-17 3:03PM EDT2024-11-1513.4013.2014.50+0.85+6.77%825021.91%
MSFT241220P003950002024-05-17 9:56AM EDT2024-12-2015.7414.5015.45+0.84+5.64%11,40220.89%
MSFT250117P003950002024-05-17 3:04PM EDT2025-01-1716.4515.4017.60+0.25+1.54%61,28821.39%
MSFT250620P003950002024-05-17 3:13PM EDT2025-06-2024.0023.4525.20+0.75+3.23%5049021.49%
MSFT251219P003950002024-05-10 12:55PM EDT2025-12-1932.8530.0032.300.00-1516321.41%
MSFT260116P003950002024-05-16 12:04PM EDT2026-01-1631.0530.6532.900.00-1176721.21%
MSFT260618P003950002024-05-16 2:30PM EDT2026-06-1835.6935.0037.500.00-3220.99%
MSFT261218P003950002024-05-15 11:21AM EDT2026-12-1840.0439.0541.800.00-66120.55%