La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
414,90+1,26 (+0,30 %)
À partir de 01:35PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:475.00
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240301C004750002024-02-26 3:54PM EST2024-03-010.020.000.000.00-359150.00%
MSFT240308C004750002024-02-29 11:21AM EST2024-03-080.010.000.020.00-111933.20%
MSFT240315C004750002024-03-01 1:05PM EST2024-03-150.040.030.05+0.01+33.33%2548826.76%
MSFT240322C004750002024-02-29 10:23AM EST2024-03-220.070.000.000.00-14612.50%
MSFT240328C004750002024-02-29 3:58PM EST2024-03-280.100.110.00-0.02-16.67%257912.50%
MSFT240405C004750002024-03-01 9:30AM EST2024-04-050.200.090.29-0.03-13.04%12721.97%
MSFT240419C004750002024-03-01 10:38AM EST2024-04-190.410.450.48+0.02+5.13%1173720.34%
MSFT240517C004750002024-03-01 12:52PM EST2024-05-172.302.342.42+0.04+1.77%811223.39%
MSFT240621C004750002024-03-01 12:33PM EST2024-06-214.054.204.30+0.82+25.39%1487323.11%
MSFT240920C004750002024-03-01 9:55AM EST2024-09-2010.6411.2511.45+1.04+10.83%226025.09%
MSFT241018C004750002024-03-01 12:00PM EST2024-10-1812.7613.2013.50+1.62+14.54%110025.38%
MSFT241115C004750002024-02-23 1:29PM EST2024-11-1515.6216.5516.850.00-1226.73%
MSFT241220C004750002024-02-29 2:18PM EST2024-12-2017.2018.7519.000.00-2445826.70%
MSFT250117C004750002024-03-01 11:32AM EST2025-01-1720.1520.7521.00+1.51+8.10%61,39026.92%
MSFT250620C004750002024-02-29 3:27PM EST2025-06-2030.0031.3532.050.00-11629128.32%
MSFT251219C004750002024-02-13 3:58PM EST2025-12-1940.6742.7544.450.00-2013929.77%
MSFT260116C004750002024-03-01 12:32PM EST2026-01-1644.6344.9045.75+0.83+1.89%370129.74%
MSFT260618C004750002024-02-29 1:38PM EST2026-06-1851.1251.5555.050.00-2930.61%
MSFT261218C004750002024-03-01 10:05AM EST2026-12-1861.5060.5064.50+2.69+4.57%12,33131.15%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240315P004750002023-11-27 2:57PM EST2024-03-1596.18100.00102.700.00-20187.77%
MSFT240419P004750002024-02-14 3:05PM EST2024-04-1967.3559.6061.950.00-4027.22%
MSFT240621P004750002024-02-21 11:04AM EST2024-06-2175.6460.3061.900.00-1018.00%
MSFT240920P004750002024-02-09 10:31AM EST2024-09-2060.3062.6064.000.00-2116.70%
MSFT241018P004750002024-02-26 9:35AM EST2024-10-1866.1463.2563.850.00-151515.47%
MSFT241220P004750002024-02-14 11:19AM EST2024-12-2072.2565.7066.500.00-2216.47%
MSFT250117P004750002024-02-29 12:58PM EST2025-01-1770.6266.3067.000.00-62216.20%
MSFT250620P004750002024-02-28 12:43PM EST2025-06-2076.2970.1572.000.00-2416.73%
MSFT251219P004750002024-01-31 9:35AM EST2025-12-1977.000.000.000.00--10.00%
MSFT260116P004750002024-02-28 12:32PM EST2026-01-1681.0175.2577.250.00-21516.63%
MSFT261218P004750002024-02-07 10:41AM EST2026-12-1885.4581.0085.500.00-23,50616.87%