La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
415,50+1,86 (+0,45 %)
À la clôture : 04:00PM EST
414,42 -1,08 (-0,26 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:455.00
Options d’achatpour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240308C004550002024-03-01 3:52PM EST2024-03-080.030.020.030.00-5046825.98%
MSFT240315C004550002024-03-01 2:55PM EST2024-03-150.100.090.110.00-552,23021.78%
MSFT240322C004550002024-03-01 2:00PM EST2024-03-220.280.260.320.00-2318421.12%
MSFT240328C004550002024-03-01 3:24PM EST2024-03-280.480.470.52+0.12+33.33%1514820.45%
MSFT240405C004550002024-03-01 3:47PM EST2024-04-050.820.420.84+0.12+17.14%124619.93%
MSFT240419C004550002024-03-01 3:54PM EST2024-04-191.561.551.64+0.13+9.09%2031,22219.97%
MSFT240517C004550002024-03-01 3:27PM EST2024-05-175.505.355.45+0.50+10.00%1271,72323.88%
MSFT240621C004550002024-03-01 3:28PM EST2024-06-218.398.208.40+1.79+27.12%5061523.88%
MSFT240719C004550002024-03-01 3:42PM EST2024-07-1910.909.1510.90+1.25+12.95%5161824.23%
MSFT240920C004550002024-02-29 3:38PM EST2024-09-2015.3517.1017.500.00-351,14226.02%
MSFT241018C004550002024-02-27 11:32AM EST2024-10-1815.8019.3019.850.00-263926.28%
MSFT241115C004550002024-03-01 11:37AM EST2024-11-1522.2022.9523.75+2.22+11.11%44127.74%
MSFT241220C004550002024-02-29 3:50PM EST2024-12-2024.1525.0526.250.00-327227.77%
MSFT250117C004550002024-03-01 2:16PM EST2025-01-1728.2925.7028.50+1.64+6.15%1956128.02%
MSFT250620C004550002024-03-01 2:22PM EST2025-06-2039.7739.1540.40+3.12+8.51%827029.41%
MSFT251219C004550002024-03-01 3:20PM EST2025-12-1952.2050.4553.75+4.67+9.83%257631.02%
MSFT260116C004550002024-02-26 10:31AM EST2026-01-1650.5551.8554.650.00-331330.77%
MSFT260618C004550002024-02-23 10:51AM EST2026-06-1863.1060.1063.600.00-1431.39%
MSFT261218C004550002024-02-20 2:39PM EST2026-12-1863.0069.5073.500.00-25132.02%
Options de ventepour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240308P004550002024-01-26 3:21PM EST2024-03-0851.8743.2045.750.00-2076.38%
MSFT240315P004550002024-03-01 2:50PM EST2024-03-1540.0038.7040.85-3.55-8.15%330035.46%
MSFT240322P004550002024-02-16 3:54PM EST2024-03-2250.5238.6041.600.00-2032.79%
MSFT240419P004550002024-02-21 3:00PM EST2024-04-1956.7038.7040.950.00-200019.33%
MSFT240517P004550002024-02-27 3:39PM EST2024-05-1748.9940.5541.550.00-233717.02%
MSFT240621P004550002024-03-01 3:58PM EST2024-06-2142.8241.6043.20-5.98-12.25%113017.11%
MSFT240719P004550002024-02-27 1:20PM EST2024-07-1952.5343.1544.400.00-17517.00%
MSFT240920P004550002024-02-27 1:35PM EST2024-09-2054.3545.2547.950.00-45717.81%
MSFT241115P004550002024-02-26 9:41AM EST2024-11-1553.0548.6050.800.00-1018.16%
MSFT241220P004550002024-02-12 9:58AM EST2024-12-2051.0050.2552.650.00-4613218.45%
MSFT250117P004550002024-02-29 3:51PM EST2025-01-1753.8851.8053.750.00-1326418.42%
MSFT250620P004550002024-03-01 1:50PM EST2025-06-2057.8757.0058.35-4.38-7.04%1528017.78%
MSFT251219P004550002024-02-28 12:27PM EST2025-12-1967.9861.1064.850.00-2118.18%
MSFT260116P004550002024-01-30 3:59PM EST2026-01-1667.4062.5065.900.00-6918.28%