La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
419,89-1,54 (-0,37 %)
À partir de 12:40PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:395.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240328C003950002024-03-28 12:09PM EDT2024-03-2825.1124.9025.60-0.89-3.42%31,06272.41%
MSFT240405C003950002024-03-27 12:28PM EDT2024-04-0525.7825.5526.350.00-218334.62%
MSFT240412C003950002024-03-27 12:53PM EDT2024-04-1226.8025.9527.000.00-203729.31%
MSFT240419C003950002024-03-28 10:59AM EDT2024-04-1928.7027.2027.70+0.15+0.53%263,57027.13%
MSFT240426C003950002024-03-27 3:48PM EDT2024-04-2630.7528.3030.500.00-84231.87%
MSFT240503C003950002024-03-26 3:00PM EDT2024-05-0334.5831.1531.750.00-3231.66%
MSFT240517C003950002024-03-28 11:40AM EDT2024-05-1733.7332.9033.45+0.47+1.41%512,28330.26%
MSFT240621C003950002024-03-27 11:44AM EDT2024-06-2137.8537.2537.65+0.20+0.53%31,18829.29%
MSFT240719C003950002024-03-28 10:36AM EDT2024-07-1941.2040.3540.75-0.75-1.79%2194029.15%
MSFT240816C003950002024-03-25 1:25PM EDT2024-08-1648.3544.5544.850.00-213230.44%
MSFT240920C003950002024-03-21 12:25PM EDT2024-09-2056.5247.8548.250.00-656930.42%
MSFT241018C003950002024-03-21 10:19AM EDT2024-10-1857.7550.6551.100.00-1011330.72%
MSFT241115C003950002024-03-28 10:55AM EDT2024-11-1555.7054.6055.05+6.70+13.67%114931.97%
MSFT241220C003950002024-03-25 12:30PM EDT2024-12-2061.4557.3557.750.00-136631.82%
MSFT250117C003950002024-03-27 9:34AM EDT2025-01-1762.1659.7560.200.00-61,69632.01%
MSFT250620C003950002024-03-21 11:00AM EDT2025-06-2078.5070.8072.850.00-1141033.19%
MSFT251219C003950002024-03-15 9:50AM EDT2025-12-1985.7583.3585.900.00-158934.31%
MSFT260116C003950002024-03-27 11:29AM EDT2026-01-1686.0085.6087.350.00-21,43434.26%
MSFT260618C003950002024-03-21 3:22PM EDT2026-06-18102.3392.9096.300.00-119634.70%
MSFT261218C003950002024-03-27 11:59AM EDT2026-12-18103.31102.15105.150.00-242034.79%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240328P003950002024-03-28 12:21PM EDT2024-03-280.010.000.010.00-592,07143.75%
MSFT240405P003950002024-03-28 11:49AM EDT2024-04-050.170.170.19-0.04-19.05%1421,32721.49%
MSFT240412P003950002024-03-28 11:18AM EDT2024-04-120.530.500.53-0.01-1.85%15286919.85%
MSFT240419P003950002024-03-28 12:24PM EDT2024-04-190.950.930.97-0.04-4.00%2095,58919.29%
MSFT240426P003950002024-03-28 12:09PM EDT2024-04-262.402.302.640.00-4248223.25%
MSFT240503P003950002024-03-28 12:24PM EDT2024-05-033.903.803.90-0.18-4.52%162,40024.43%
MSFT240517P003950002024-03-28 12:05PM EDT2024-05-175.235.255.40+0.06+1.16%232,42224.04%
MSFT240621P003950002024-03-28 12:15PM EDT2024-06-217.907.908.10-0.10-1.25%324,09722.65%
MSFT240719P003950002024-03-28 12:05PM EDT2024-07-199.559.509.70+0.23+2.47%101,81321.71%
MSFT240816P003950002024-03-28 10:27AM EDT2024-08-1612.2512.3512.60-0.45-3.54%2358822.65%
MSFT240920P003950002024-03-28 10:11AM EDT2024-09-2013.9514.1014.40-0.65-4.45%365022.03%
MSFT241018P003950002024-03-26 1:29PM EDT2024-10-1815.3515.5015.850.00-1242021.76%
MSFT241115P003950002024-03-26 1:48PM EDT2024-11-1517.7518.0018.400.00-123022.51%
MSFT241220P003950002024-03-26 1:17PM EDT2024-12-2019.4019.6519.950.00-101,30822.17%
MSFT250117P003950002024-03-26 2:41PM EDT2025-01-1720.6020.8021.050.00-1186721.89%
MSFT250620P003950002024-03-27 10:35AM EDT2025-06-2027.5626.6027.750.00-125421.65%
MSFT251219P003950002024-03-27 10:35AM EDT2025-12-1933.8432.4534.500.00-113121.54%
MSFT260116P003950002024-03-25 3:52PM EDT2026-01-1634.3933.7535.200.00-368221.41%
MSFT261218P003950002024-03-21 1:10PM EDT2026-12-1840.0041.0544.150.00-33920.88%