Marchés français ouverture 8 h 45 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
449,78+4,08 (+0,92 %)
À la clôture : 04:00PM EDT
449,95 +0,17 (+0,04 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:280.00
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240719C002800002024-06-12 3:23PM EDT2024-07-19163.90169.00172.700.00-12693.19%
MSFT240802C002800002024-06-14 11:54AM EDT2024-08-02162.20170.05174.300.00--188.15%
MSFT240816C002800002024-06-07 12:11PM EDT2024-08-16148.53170.45173.900.00-52276.10%
MSFT240920C002800002024-06-04 11:29AM EDT2024-09-20137.20172.00175.050.00-28665.70%
MSFT241018C002800002024-06-21 11:41AM EDT2024-10-18173.50173.25177.25+5.40+3.21%1663.04%
MSFT241115C002800002024-06-14 12:30PM EDT2024-11-15169.15174.20179.000.00-22560.17%
MSFT241220C002800002024-06-20 3:18PM EDT2024-12-20172.03175.15179.500.00-132455.61%
MSFT250117C002800002024-06-21 1:12PM EDT2025-01-17177.50176.50180.45+0.83+0.47%101,00453.96%
MSFT250321C002800002024-06-10 12:38PM EDT2025-03-21157.80179.00182.800.00-32151.08%
MSFT250620C002800002024-06-21 12:45PM EDT2025-06-20181.90182.00187.00+5.90+3.35%424751.50%
MSFT250919C002800002024-05-31 1:03PM EDT2025-09-19146.92185.50190.000.00-2348.98%
MSFT251219C002800002024-06-18 1:58PM EDT2025-12-19188.38188.50193.500.00-170447.70%
MSFT260116C002800002024-05-29 9:58AM EDT2026-01-16174.65190.00195.000.00-186047.74%
MSFT260618C002800002024-06-21 10:07AM EDT2026-06-18198.50195.00200.00+10.01+5.31%1445.92%
MSFT261218C002800002024-06-21 11:28AM EDT2026-12-18199.56201.50206.00-2.44-1.21%213244.67%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240628P002800002024-05-30 3:45PM EDT2024-06-280.020.000.020.00-22115.63%
MSFT240705P002800002024-05-30 3:47PM EDT2024-07-050.070.000.020.00-2278.13%
MSFT240712P002800002024-06-06 1:55PM EDT2024-07-120.060.000.020.00--163.28%
MSFT240719P002800002024-06-12 1:51PM EDT2024-07-190.020.000.040.00-5519957.81%
MSFT240816P002800002024-06-18 12:08PM EDT2024-08-160.060.000.110.00-3126047.75%
MSFT240920P002800002024-06-20 9:45AM EDT2024-09-200.190.100.180.00-12,86539.50%
MSFT241018P002800002024-06-17 2:32PM EDT2024-10-180.260.170.290.00-113236.65%
MSFT241115P002800002024-06-17 2:40PM EDT2024-11-150.460.310.570.00-19936.23%
MSFT241220P002800002024-06-17 2:30PM EDT2024-12-200.670.560.780.00-192734.16%
MSFT250117P002800002024-06-18 1:43PM EDT2025-01-170.900.770.850.00-44,66332.24%
MSFT250321P002800002024-06-21 3:51PM EDT2025-03-211.361.201.67-0.09-6.21%144531.85%
MSFT250620P002800002024-06-21 12:50PM EDT2025-06-202.102.054.05-0.50-19.23%288133.35%
MSFT250919P002800002024-05-09 1:28PM EDT2025-09-195.551.874.150.00-125030.00%
MSFT251219P002800002024-06-17 3:51PM EDT2025-12-194.193.905.100.00-451228.82%
MSFT260116P002800002024-06-21 10:45AM EDT2026-01-164.803.906.15+0.40+9.09%1923629.54%
MSFT260618P002800002024-05-21 1:17PM EDT2026-06-187.755.458.700.00-13028.98%
MSFT261218P002800002024-06-21 3:48PM EDT2026-12-188.807.6511.05-0.15-1.68%14727.91%