La bourse ferme dans 4 h 40 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
411,65+9,47 (+2,35 %)
À la clôture : 04:00PM EST
414,30 +2,65 (+0,64 %)
Avant Bourse : 06:49AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:415.00
Options d’achatpour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240223C004150002024-02-22 3:59PM EST2024-02-230.700.000.000.00-17,3708,2463.13%
MSFT240301C004150002024-02-22 3:59PM EST2024-03-013.200.000.000.00-6,2574,4661.56%
MSFT240308C004150002024-02-22 3:59PM EST2024-03-085.250.000.000.00-1,05800.78%
MSFT240315C004150002024-02-22 3:59PM EST2024-03-156.840.000.000.00-1,5909,1150.78%
MSFT240322C004150002024-02-22 3:51PM EST2024-03-228.270.000.000.00-43500.78%
MSFT240328C004150002024-02-22 3:43PM EST2024-03-289.450.000.000.00-3593,3740.78%
MSFT240405C004150002024-02-22 3:35PM EST2024-04-0510.300.000.000.00-2232070.78%
MSFT240419C004150002024-02-22 3:59PM EST2024-04-1912.900.000.000.00-1,11100.39%
MSFT240517C004150002024-02-22 3:57PM EST2024-05-1718.730.000.000.00-7271,8600.39%
MSFT240621C004150002024-02-22 3:55PM EST2024-06-2122.750.000.000.00-2203,0340.39%
MSFT240719C004150002024-02-22 3:57PM EST2024-07-1925.800.000.000.00-826330.39%
MSFT240816C004150002024-02-22 3:57PM EST2024-08-1629.950.000.000.00-1200.39%
MSFT240920C004150002024-02-22 12:20PM EST2024-09-2031.950.000.000.00-8300.20%
MSFT241018C004150002024-02-22 9:57AM EST2024-10-1835.680.000.000.00-1200.20%
MSFT241115C004150002024-02-22 3:03PM EST2024-11-1539.780.000.000.00-400.20%
MSFT241220C004150002024-02-22 2:48PM EST2024-12-2042.500.000.000.00-58020.20%
MSFT250117C004150002024-02-22 3:40PM EST2025-01-1745.030.000.000.00-661,4760.20%
MSFT250620C004150002024-02-22 2:03PM EST2025-06-2056.840.000.000.00-143620.20%
MSFT251219C004150002024-02-22 1:47PM EST2025-12-1968.730.000.000.00-200.20%
MSFT260116C004150002024-02-22 2:01PM EST2026-01-1670.600.000.000.00-400.20%
MSFT260618C004150002024-02-15 10:36AM EST2026-06-1875.000.000.000.00-100.10%
MSFT261218C004150002024-02-22 12:41PM EST2026-12-1886.090.000.000.00-42040.10%
Options de ventepour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240223P004150002024-02-22 3:55PM EST2024-02-233.800.000.000.00-1,01400.00%
MSFT240301P004150002024-02-22 3:56PM EST2024-03-016.150.000.000.00-45900.00%
MSFT240308P004150002024-02-22 3:23PM EST2024-03-087.800.000.000.00-13800.00%
MSFT240315P004150002024-02-22 3:55PM EST2024-03-159.010.000.000.00-71200.00%
MSFT240322P004150002024-02-22 3:23PM EST2024-03-229.950.000.000.00-382110.00%
MSFT240328P004150002024-02-22 3:20PM EST2024-03-2810.590.000.000.00-9300.00%
MSFT240405P004150002024-02-22 12:59PM EST2024-04-0512.400.000.000.00-2-0.00%
MSFT240419P004150002024-02-22 3:57PM EST2024-04-1913.020.000.000.00-3552,8040.00%
MSFT240517P004150002024-02-22 3:12PM EST2024-05-1717.600.000.000.00-475910.00%
MSFT240621P004150002024-02-22 3:48PM EST2024-06-2119.700.000.000.00-591,8650.00%
MSFT240719P004150002024-02-22 10:05AM EST2024-07-1922.450.000.000.00-4800.00%
MSFT240816P004150002024-02-22 9:47AM EST2024-08-1624.350.000.000.00-700.00%
MSFT240920P004150002024-02-22 3:19PM EST2024-09-2025.950.000.000.00-62970.00%
MSFT241018P004150002024-02-22 9:57AM EST2024-10-1828.020.000.000.00-1200.00%
MSFT241115P004150002024-02-22 3:07PM EST2024-11-1529.900.000.000.00-100.00%
MSFT241220P004150002024-02-22 9:30AM EST2024-12-2032.000.000.000.00-14130.00%
MSFT250117P004150002024-02-22 3:48PM EST2025-01-1732.560.000.000.00-31,1960.00%
MSFT250620P004150002024-02-13 10:31AM EST2025-06-2040.190.000.000.00-33280.00%
MSFT251219P004150002024-02-09 10:27AM EST2025-12-1943.000.000.000.00-22530.00%
MSFT260116P004150002024-02-21 3:36PM EST2026-01-1650.500.000.000.00-500.00%
MSFT260618P004150002024-02-05 2:13PM EST2026-06-1851.980.000.000.00--10.00%
MSFT261218P004150002024-02-09 10:00AM EST2026-12-1851.990.000.000.00-100.00%