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:505.00
Options d’achatpour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240308C005050002024-02-16 10:04AM EST2024-03-080.030.000.010.00-40026750.00%
MSFT240315C005050002024-02-29 10:10AM EST2024-03-150.020.010.430.00-2020852.73%
MSFT240322C005050002024-03-01 1:28PM EST2024-03-220.010.000.05-0.07-87.50%10012132.03%
MSFT240328C005050002024-02-26 9:30AM EST2024-03-280.080.010.070.00-5729.20%
MSFT240419C005050002024-03-01 3:09PM EST2024-04-190.120.090.13+0.02+20.00%38723.12%
MSFT240517C005050002024-03-01 3:42PM EST2024-05-170.740.700.75+0.19+34.55%1043824.00%
MSFT240621C005050002024-03-01 11:48AM EST2024-06-211.451.351.67+0.29+25.00%11,30723.35%
MSFT240920C005050002024-03-01 3:25PM EST2024-09-206.106.006.15+1.31+27.35%1484324.62%
MSFT241018C005050002024-03-01 1:06PM EST2024-10-187.307.357.55+0.75+11.45%31124.71%
MSFT241220C005050002024-02-29 9:55AM EST2024-12-2010.4011.6512.450.00-235426.42%
MSFT250117C005050002024-03-01 2:19PM EST2025-01-1713.3013.3013.65+0.85+6.83%131,41726.22%
MSFT250620C005050002024-02-29 2:40PM EST2025-06-2020.5621.9523.250.00-48027.50%
MSFT251219C005050002024-02-01 3:55PM EST2025-12-1928.8532.0035.400.00-7724829.25%
Options de ventepour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240315P005050002024-03-01 3:51PM EST2024-03-1589.8488.6590.95-1.85-2.02%1066.19%
MSFT240621P005050002024-02-28 3:50PM EST2024-06-2197.5587.9091.350.00-1023.94%
MSFT240920P005050002023-09-01 1:36PM EST2024-09-20178.33186.50191.500.00-20105.25%
MSFT241220P005050002023-10-04 2:49PM EST2024-12-20185.37150.35154.500.00-1062.70%
MSFT250117P005050002024-02-29 2:23PM EST2025-01-1795.3089.1591.400.00-1114.22%
MSFT250620P005050002024-02-29 2:10PM EST2025-06-2097.0891.1593.800.00-4314.44%