La bourse ferme dans 2 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
409,77+7,59 (+1,89 %)
À partir de 11:28AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:430.00
Options d’achatpour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240223C004300002024-02-22 11:04AM EST2024-02-230.040.030.04-0.02-33.33%6564,01029.10%
MSFT240301C004300002024-02-22 11:02AM EST2024-03-010.420.440.46+0.12+40.00%1,7515,58421.19%
MSFT240308C004300002024-02-22 11:10AM EST2024-03-081.221.191.23+0.51+71.83%31983620.75%
MSFT240315C004300002024-02-22 11:09AM EST2024-03-152.042.092.13+0.82+67.21%1,86314,92220.87%
MSFT240322C004300002024-02-22 10:58AM EST2024-03-223.002.893.00+1.20+66.67%10466120.90%
MSFT240328C004300002024-02-22 11:12AM EST2024-03-283.613.553.70+1.32+57.64%7642420.87%
MSFT240419C004300002024-02-22 11:11AM EST2024-04-196.346.306.40+1.94+44.09%2233,66321.41%
MSFT240517C004300002024-02-22 10:41AM EST2024-05-1712.1011.5011.60+3.50+40.70%3821,83924.76%
MSFT240621C004300002024-02-22 11:09AM EST2024-06-2114.9915.0015.15+3.59+31.49%634,76724.82%
MSFT240719C004300002024-02-22 10:36AM EST2024-07-1918.2018.0018.20+4.85+36.33%24388025.37%
MSFT240816C004300002024-02-22 10:34AM EST2024-08-1623.1022.0522.25+5.45+30.88%1750426.90%
MSFT240920C004300002024-02-22 10:45AM EST2024-09-2025.3225.0525.25+5.32+26.60%81,01627.01%
MSFT241018C004300002024-02-21 11:48AM EST2024-10-1822.8027.6027.950.00-11727.44%
MSFT241115C004300002024-02-22 9:52AM EST2024-11-1532.7631.6032.05+6.05+22.65%12028.90%
MSFT241220C004300002024-02-22 9:49AM EST2024-12-2035.4234.4034.65+6.85+23.98%431,56928.93%
MSFT250117C004300002024-02-22 10:54AM EST2025-01-1736.7936.5036.85+5.70+18.33%312,01929.09%
MSFT250620C004300002024-02-22 10:31AM EST2025-06-2050.6247.9050.20+8.98+21.57%493931.11%
MSFT251219C004300002024-02-21 12:16PM EST2025-12-1954.4359.3563.000.00-140832.34%
MSFT260116C004300002024-02-20 11:28AM EST2026-01-1657.7061.6564.500.00-334932.35%
MSFT260618C004300002024-02-22 10:58AM EST2026-06-1870.8068.8073.45+8.60+13.83%21732.91%
MSFT261218C004300002024-02-20 9:48AM EST2026-12-1874.0077.0082.000.00-214833.00%
Options de ventepour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240223P004300002024-02-21 3:00PM EST2024-02-2319.8619.1020.15-10.99-35.62%410.00%
MSFT240301P004300002024-02-22 10:22AM EST2024-03-0118.9319.9520.65-13.62-41.84%25920.75%
MSFT240308P004300002024-02-22 9:47AM EST2024-03-0818.8120.4520.80-11.65-38.25%23516.75%
MSFT240315P004300002024-02-22 10:33AM EST2024-03-1519.2520.9021.20-11.46-37.32%118616.13%
MSFT240322P004300002024-02-21 10:54AM EST2024-03-2230.9621.3021.750.00-1616.24%
MSFT240328P004300002024-02-22 10:56AM EST2024-03-2822.0521.0522.05-3.97-15.26%11015.77%
MSFT240419P004300002024-02-22 10:19AM EST2024-04-1923.2023.2023.50-9.30-28.62%211515.60%
MSFT240517P004300002024-02-22 10:45AM EST2024-05-1726.8026.9027.30-7.57-22.03%635718.56%
MSFT240621P004300002024-02-21 1:31PM EST2024-06-2136.0728.8529.100.00-210917.77%
MSFT240719P004300002024-02-20 12:40PM EST2024-07-1937.7430.3530.600.00-117117.57%
MSFT240816P004300002024-02-12 3:54PM EST2024-08-1630.8532.9533.350.00-313618.68%
MSFT240920P004300002024-02-22 11:07AM EST2024-09-2034.7034.6034.80-1.90-5.19%3255418.28%
MSFT241220P004300002024-02-22 10:11AM EST2024-12-2039.7939.6539.95-5.30-11.75%745018.85%
MSFT250117P004300002024-02-21 9:43AM EST2025-01-1747.0040.7541.050.00-257518.76%
MSFT250620P004300002024-02-12 10:51AM EST2025-06-2043.7046.5548.600.00-13019.55%
MSFT251219P004300002024-02-13 10:53AM EST2025-12-1953.4552.0054.700.00-11719.44%
MSFT260116P004300002024-02-13 9:30AM EST2026-01-1656.6551.8055.050.00-219919.20%
MSFT261218P004300002024-02-12 10:05AM EST2026-12-1858.7958.5063.450.00--118.83%