La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
430,16+3,16 (+0,74 %)
À la clôture : 04:00PM EDT
430,33 +0,17 (+0,04 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:410.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240531C004100002024-05-24 3:47PM EDT2024-05-3120.5520.2021.50+2.85+16.10%11168432.15%
MSFT240607C004100002024-05-24 3:38PM EDT2024-06-0721.5420.9522.00+3.04+16.43%581,04325.29%
MSFT240614C004100002024-05-24 3:10PM EDT2024-06-1422.3122.2022.95+2.31+11.55%3630624.18%
MSFT240621C004100002024-05-24 3:52PM EDT2024-06-2122.8723.1523.60+2.07+9.95%14620,79722.86%
MSFT240628C004100002024-05-23 12:26PM EDT2024-06-2820.0023.9525.05-6.02-23.14%17824.02%
MSFT240719C004100002024-05-24 3:46PM EDT2024-07-1927.6027.3027.90+2.11+8.28%2819,91824.10%
MSFT240816C004100002024-05-24 3:25PM EDT2024-08-1632.7432.6533.45+2.39+7.87%5072,09627.27%
MSFT240920C004100002024-05-24 12:08PM EDT2024-09-2037.0036.5537.45+2.20+6.32%31,61227.34%
MSFT241018C004100002024-05-23 2:13PM EDT2024-10-1838.6339.8040.650.00-937027.75%
MSFT241115C004100002024-05-23 2:28PM EDT2024-11-1543.2044.5545.55-0.25-0.58%629329.81%
MSFT241220C004100002024-05-24 2:49PM EDT2024-12-2048.1947.8048.60+0.17+0.35%122,16729.69%
MSFT250117C004100002024-05-24 2:54PM EDT2025-01-1750.8050.5051.30+2.80+5.83%116,22929.94%
MSFT250321C004100002024-05-23 11:50AM EDT2025-03-2157.9656.0057.350.00-1232030.70%
MSFT250620C004100002024-05-24 2:49PM EDT2025-06-2064.6362.5065.85+2.68+4.33%222,87431.91%
MSFT250919C004100002024-05-24 3:35PM EDT2025-09-1972.1171.4573.10-0.64-0.88%213932.60%
MSFT251219C004100002024-05-23 3:51PM EDT2025-12-1976.5077.3080.40-1.15-1.48%101,48133.48%
MSFT260116C004100002024-05-24 11:50AM EDT2026-01-1681.5080.0082.05+1.82+2.28%82,15333.48%
MSFT260618C004100002024-05-24 3:24PM EDT2026-06-1889.4589.0592.80+0.04+0.04%78234.50%
MSFT261218C004100002024-05-23 12:55PM EDT2026-12-18101.9899.55104.000.00-1065635.29%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240531P004100002024-05-24 3:57PM EDT2024-05-310.170.150.17-0.28-62.22%8931,25919.48%
MSFT240607P004100002024-05-24 3:59PM EDT2024-06-070.550.500.55-0.52-48.60%20064117.69%
MSFT240614P004100002024-05-24 3:59PM EDT2024-06-141.100.591.15-0.80-42.11%19458417.70%
MSFT240621P004100002024-05-24 3:52PM EDT2024-06-211.601.532.11-0.80-33.33%3135,42318.81%
MSFT240628P004100002024-05-24 3:02PM EDT2024-06-282.152.002.21-0.95-30.65%4424217.12%
MSFT240719P004100002024-05-24 3:42PM EDT2024-07-194.103.904.10-1.00-19.61%2342,80217.48%
MSFT240816P004100002024-05-24 3:42PM EDT2024-08-168.027.858.05-1.33-14.22%483,18420.13%
MSFT240920P004100002024-05-24 2:17PM EDT2024-09-209.809.9010.20-1.75-15.15%351,52419.42%
MSFT241018P004100002024-05-24 3:30PM EDT2024-10-1811.9011.6011.90-0.57-4.57%661,78719.22%
MSFT241115P004100002024-05-24 1:07PM EDT2024-11-1515.0214.8015.15-1.08-6.71%641,73320.62%
MSFT241220P004100002024-05-24 11:47AM EDT2024-12-2016.9316.6017.00+0.71+4.38%21,47020.36%
MSFT250117P004100002024-05-24 3:03PM EDT2025-01-1718.4017.8018.25-0.91-4.71%102,11020.10%
MSFT250321P004100002024-05-24 1:29PM EDT2025-03-2121.1121.1021.85+0.21+1.00%244620.34%
MSFT250620P004100002024-05-22 9:33AM EDT2025-06-2025.3023.6525.900.00-225320.24%
MSFT250919P004100002024-05-16 10:03AM EDT2025-09-1932.5528.6030.450.00-654920.67%
MSFT251219P004100002024-05-16 9:41AM EDT2025-12-1933.7031.2033.75-1.75-4.94%148320.57%
MSFT260116P004100002024-05-23 12:11PM EDT2026-01-1633.2532.8034.400.00-1120520.40%
MSFT260618P004100002024-05-23 12:13PM EDT2026-06-1837.8536.2040.500.00-22520.82%
MSFT261218P004100002024-05-23 11:08AM EDT2026-12-1841.7240.9044.500.00-25920.20%