La bourse ferme dans 2 h 38 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
429,04+3,70 (+0,87 %)
À la clôture : 04:00PM EDT
429,92 +0,88 (+0,21 %)
Avant Bourse : 08:52AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:400.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524C004000002024-05-21 3:44PM EDT2024-05-2429.470.000.000.00-558600.00%
MSFT240531C004000002024-05-21 3:44PM EDT2024-05-3129.960.000.000.00-547390.00%
MSFT240607C004000002024-05-21 3:15PM EDT2024-06-0730.940.000.000.00-122430.00%
MSFT240614C004000002024-05-21 1:20PM EDT2024-06-1432.180.000.000.00-18870.00%
MSFT240621C004000002024-05-21 3:53PM EDT2024-06-2132.600.000.000.00-28214,8860.00%
MSFT240628C004000002024-05-21 12:05PM EDT2024-06-2835.310.000.000.00-4200.00%
MSFT240719C004000002024-05-21 3:56PM EDT2024-07-1935.150.000.000.00-855,1020.00%
MSFT240816C004000002024-05-21 3:57PM EDT2024-08-1639.200.000.000.00-1481,5630.00%
MSFT240920C004000002024-05-21 3:52PM EDT2024-09-2044.000.000.000.00-552,3010.00%
MSFT241018C004000002024-05-21 3:39PM EDT2024-10-1846.850.000.000.00-403450.00%
MSFT241115C004000002024-05-21 11:15AM EDT2024-11-1551.600.000.000.00-32280.00%
MSFT241220C004000002024-05-21 1:49PM EDT2024-12-2055.300.000.000.00-141,3360.00%
MSFT250117C004000002024-05-21 2:30PM EDT2025-01-1757.250.000.000.00-807,6100.00%
MSFT250321C004000002024-05-21 2:03PM EDT2025-03-2164.600.000.000.00-133980.00%
MSFT250620C004000002024-05-21 3:29PM EDT2025-06-2070.500.000.000.00-382,4840.00%
MSFT250919C004000002024-05-21 11:05AM EDT2025-09-1978.000.000.000.00-112120.00%
MSFT251219C004000002024-05-21 3:44PM EDT2025-12-1985.070.000.000.00-271,3160.00%
MSFT260116C004000002024-05-21 2:00PM EDT2026-01-1687.750.000.000.00-382,0440.00%
MSFT260618C004000002024-05-21 9:32AM EDT2026-06-1893.900.000.000.00-12040.00%
MSFT261218C004000002024-05-21 2:21PM EDT2026-12-18106.420.000.000.00-151,5410.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524P004000002024-05-21 3:59PM EDT2024-05-240.070.000.000.00-6062,64612.50%
MSFT240531P004000002024-05-21 3:53PM EDT2024-05-310.220.000.000.00-4641,42712.50%
MSFT240607P004000002024-05-21 3:54PM EDT2024-06-070.380.000.000.00-2247816.25%
MSFT240614P004000002024-05-21 3:25PM EDT2024-06-140.700.000.000.00-2757546.25%
MSFT240621P004000002024-05-21 3:59PM EDT2024-06-210.960.000.000.00-6459,0776.25%
MSFT240628P004000002024-05-21 3:40PM EDT2024-06-281.280.000.000.00-1332906.25%
MSFT240719P004000002024-05-21 3:55PM EDT2024-07-192.520.000.000.00-3804,8213.13%
MSFT240816P004000002024-05-21 3:57PM EDT2024-08-165.800.000.000.00-3682,4393.13%
MSFT240920P004000002024-05-21 3:20PM EDT2024-09-207.670.000.000.00-1002,8983.13%
MSFT241018P004000002024-05-21 3:48PM EDT2024-10-189.250.000.000.00-3428833.13%
MSFT241115P004000002024-05-21 3:29PM EDT2024-11-1512.280.000.000.00-726401.56%
MSFT241220P004000002024-05-21 2:49PM EDT2024-12-2013.900.000.000.00-811,4641.56%
MSFT250117P004000002024-05-21 3:53PM EDT2025-01-1715.100.000.000.00-834,1001.56%
MSFT250321P004000002024-05-21 2:28PM EDT2025-03-2118.650.000.000.00-31,3161.56%
MSFT250620P004000002024-05-21 9:58AM EDT2025-06-2023.100.000.000.00-27061.56%
MSFT250919P004000002024-05-17 9:33AM EDT2025-09-1929.110.000.000.00-2631.56%
MSFT251219P004000002024-05-21 2:35PM EDT2025-12-1929.500.000.000.00-42,0271.56%
MSFT260116P004000002024-05-21 10:43AM EDT2026-01-1630.470.000.000.00-215131.56%
MSFT260618P004000002024-05-08 9:48AM EDT2026-06-1842.370.000.000.00-1670.78%
MSFT261218P004000002024-05-21 2:12PM EDT2026-12-1839.950.000.000.00-204000.78%