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:540.00
Options d’achatpour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240315C005400002024-03-01 3:24PM EST2024-03-150.010.000.01-0.01-50.00%23,90344.53%
MSFT240419C005400002024-03-01 3:12PM EST2024-04-190.030.030.04-0.02-40.00%261,18026.27%
MSFT240517C005400002024-02-29 3:23PM EST2024-05-170.170.180.230.00-2057525.49%
MSFT240621C005400002024-03-01 3:37PM EST2024-06-210.540.500.57+0.10+22.73%531,33924.06%
MSFT240719C005400002024-03-01 2:51PM EST2024-07-190.900.880.97+0.05+5.88%428823.54%
MSFT240816C005400002024-02-28 3:55PM EST2024-08-161.421.841.970.00-273924.68%
MSFT240920C005400002024-02-14 2:12PM EST2024-09-202.472.712.820.00-2064824.33%
MSFT241018C005400002024-02-09 10:04AM EST2024-10-183.953.503.650.00--1024.29%
MSFT241115C005400002024-03-01 9:48AM EST2024-11-154.905.155.35+0.45+10.11%531525.40%
MSFT241220C005400002024-03-01 3:27PM EST2024-12-206.576.408.60+1.37+26.35%23,12427.54%
MSFT250117C005400002024-03-01 3:50PM EST2025-01-177.577.507.75+1.22+19.21%112,95725.44%
MSFT250321C005400002024-02-29 3:55PM EST2025-03-2110.0510.1011.95+10.05--126.94%
MSFT250620C005400002024-03-01 12:27PM EST2025-06-2014.4414.2516.40+1.32+10.06%1381,38227.32%
MSFT251219C005400002024-03-01 9:35AM EST2025-12-1923.3722.9025.80+2.83+13.78%591128.26%
MSFT260116C005400002024-02-29 1:36PM EST2026-01-1623.8223.9526.750.00-436728.15%
MSFT260618C005400002024-02-28 2:17PM EST2026-06-1830.0031.0534.800.00-11228.96%
MSFT261218C005400002024-03-01 9:44AM EST2026-12-1841.2839.5044.00+0.78+1.93%171429.74%
Options de ventepour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240315P005400002024-01-30 12:29PM EST2024-03-15132.20129.65132.650.00-30120.63%
MSFT240419P005400002024-01-29 11:12AM EST2024-04-19134.02131.40133.750.00-2066.70%
MSFT240517P005400002024-01-29 3:51PM EST2024-05-17130.27131.25133.850.00-4052.96%
MSFT240621P005400002024-03-01 1:34PM EST2024-06-21125.12123.00126.15-7.53-5.68%3329.23%
MSFT240920P005400002024-01-05 2:51PM EST2024-09-20173.00127.15130.300.00-1029.43%
MSFT241220P005400002024-02-12 9:49AM EST2024-12-20122.80122.45126.650.00-22019.07%
MSFT250117P005400002024-02-27 3:58PM EST2025-01-17132.24122.45126.650.00-1118.23%
MSFT260116P005400002024-02-13 2:05PM EST2026-01-16135.25124.20126.900.00-1112.85%
MSFT260618P005400002024-02-12 10:55AM EST2026-06-18125.02124.35128.900.00--113.45%
MSFT261218P005400002024-02-26 2:18PM EST2026-12-18133.40126.00131.000.00-110113.60%