La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
420,72-0,71 (-0,17 %)
À la clôture : 04:00PM EDT
420,01 -0,71 (-0,17 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:425.00
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240405C004250002024-03-28 3:59PM EDT2024-04-051.881.711.97-0.93-33.10%6,7774,01414.92%
MSFT240412C004250002024-03-28 3:59PM EDT2024-04-123.953.704.00-0.70-15.05%7152,14817.24%
MSFT240419C004250002024-03-28 3:56PM EDT2024-04-195.605.355.50-0.65-10.40%2,23016,91617.98%
MSFT240426C004250002024-03-28 3:53PM EDT2024-04-269.488.009.50-0.52-5.20%7921,66124.21%
MSFT240503C004250002024-03-28 3:50PM EDT2024-05-0312.5511.6512.45+0.95+8.19%5239827.35%
MSFT240517C004250002024-03-28 3:52PM EDT2024-05-1714.3012.6515.90-0.25-1.72%2534,78828.77%
MSFT240621C004250002024-03-28 3:58PM EDT2024-06-2119.2517.2020.25-0.30-1.53%3363,92527.44%
MSFT240719C004250002024-03-28 3:56PM EDT2024-07-1922.4520.9024.00-0.20-0.88%1051,88827.81%
MSFT240816C004250002024-03-28 3:27PM EDT2024-08-1627.0226.1026.75+0.32+1.20%778227.53%
MSFT240920C004250002024-03-28 1:42PM EDT2024-09-2030.1029.0030.90+0.20+0.67%3271,58528.21%
MSFT241018C004250002024-03-28 12:09PM EDT2024-10-1832.8532.3533.55-0.25-0.76%113228.31%
MSFT241115C004250002024-03-28 10:59AM EDT2024-11-1537.8535.7539.00-1.15-2.95%67230.63%
MSFT241220C004250002024-03-28 10:47AM EDT2024-12-2040.5439.1042.85-0.27-0.66%1691931.24%
MSFT250117C004250002024-03-28 3:00PM EDT2025-01-1743.0541.5045.00+0.45+1.06%38282631.15%
MSFT250620C004250002024-03-28 1:04PM EDT2025-06-2054.9554.4057.50-0.78-1.40%276332.02%
MSFT251219C004250002024-03-28 11:32AM EDT2025-12-1968.5064.6073.00+1.00+1.48%450134.14%
MSFT260116C004250002024-03-27 11:28AM EDT2026-01-1671.3567.0072.00+1.50+2.15%203,51632.95%
MSFT260618C004250002024-03-27 11:52AM EDT2026-06-1878.5576.0081.000.00-31139233.36%
MSFT261218C004250002024-03-28 11:42AM EDT2026-12-1888.8585.5090.50+0.17+0.19%336433.67%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240405P004250002024-03-28 3:59PM EDT2024-04-056.054.107.75-0.05-0.82%8921,17921.38%
MSFT240412P004250002024-03-28 3:55PM EDT2024-04-127.177.659.25-0.35-4.65%6712,28620.18%
MSFT240419P004250002024-03-28 3:54PM EDT2024-04-198.268.759.05-0.39-4.51%1893,20516.17%
MSFT240426P004250002024-03-28 3:58PM EDT2024-04-2611.8011.2513.30+0.05+0.43%3313,73023.20%
MSFT240503P004250002024-03-28 12:59PM EDT2024-05-0313.7912.0014.35-0.98-6.64%185422.83%
MSFT240517P004250002024-03-28 3:50PM EDT2024-05-1715.3513.9018.00-0.10-0.65%652,70225.27%
MSFT240621P004250002024-03-28 3:41PM EDT2024-06-2118.7518.9020.80+0.20+1.08%1831,77822.84%
MSFT240719P004250002024-03-28 3:28PM EDT2024-07-1920.3518.7022.85-0.05-0.25%1125,50322.01%
MSFT240816P004250002024-03-27 12:15PM EDT2024-08-1624.6021.6025.600.00-91,29222.34%
MSFT240920P004250002024-03-26 3:55PM EDT2024-09-2025.6023.6027.950.00-171,59122.02%
MSFT241018P004250002024-03-26 3:29PM EDT2024-10-1826.7026.8529.050.00-134021.33%
MSFT241115P004250002024-03-26 12:53PM EDT2024-11-1529.4228.3531.350.00-111921.72%
MSFT241220P004250002024-03-25 10:12AM EDT2024-12-2030.8029.7534.000.00-121,09822.10%
MSFT250117P004250002024-03-28 1:08PM EDT2025-01-1732.6530.5034.90+0.42+1.30%743521.62%
MSFT250620P004250002024-03-22 12:30PM EDT2025-06-2037.3837.0042.000.00-126821.35%
MSFT251219P004250002024-03-27 10:38AM EDT2025-12-1946.3041.5551.000.00-13522.11%
MSFT260116P004250002024-03-27 10:12AM EDT2026-01-1646.9044.8049.000.00-12,90020.75%
MSFT260618P004250002024-03-25 9:52AM EDT2026-06-1850.5048.5053.500.00-5620.50%
MSFT261218P004250002024-03-27 9:43AM EDT2026-12-1854.2853.0058.000.00-15820.16%