Marchés français ouverture 6 h

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
441,06+8,38 (+1,94 %)
À la clôture : 04:00PM EDT
439,78 -1,28 (-0,29 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:425.00
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240614C004250002024-06-12 3:52PM EDT2024-06-1416.7516.0017.00+7.72+85.49%9703,96744.65%
MSFT240621C004250002024-06-12 3:51PM EDT2024-06-2117.8217.2518.25+7.18+67.48%1,44910,36228.38%
MSFT240628C004250002024-06-12 3:46PM EDT2024-06-2818.8918.5019.35+6.99+58.74%6951,17125.35%
MSFT240705C004250002024-06-12 2:56PM EDT2024-07-0519.0019.3520.25+5.80+43.94%8438023.72%
MSFT240712C004250002024-06-12 3:22PM EDT2024-07-1221.1520.5021.80+6.42+43.58%7871824.46%
MSFT240719C004250002024-06-12 3:58PM EDT2024-07-1922.6422.1022.70+6.44+39.75%7334,84323.89%
MSFT240726C004250002024-06-12 3:28PM EDT2024-07-2624.7022.7526.90+6.53+35.94%354229.56%
MSFT240816C004250002024-06-12 3:58PM EDT2024-08-1629.0027.8528.80+6.55+29.18%2992,96427.09%
MSFT240920C004250002024-06-12 3:58PM EDT2024-09-2033.2032.2533.20+6.45+24.11%2503,24826.93%
MSFT241018C004250002024-06-12 3:47PM EDT2024-10-1835.9036.1036.70+6.00+20.07%7970627.34%
MSFT241115C004250002024-06-12 3:24PM EDT2024-11-1542.0340.8542.05+7.95+23.33%1552729.62%
MSFT241220C004250002024-06-12 3:23PM EDT2024-12-2045.4643.8545.45+7.36+19.32%381,20629.55%
MSFT250117C004250002024-06-12 3:56PM EDT2025-01-1748.3047.1548.15+6.90+16.67%2351,59429.65%
MSFT250620C004250002024-06-12 3:51PM EDT2025-06-2062.3760.7563.95+6.47+11.57%1798231.94%
MSFT251219C004250002024-06-12 3:32PM EDT2025-12-1976.0076.2579.00+6.00+8.57%1350233.40%
MSFT260116C004250002024-06-12 1:22PM EDT2026-01-1677.0077.0081.30+7.26+10.41%243,66033.67%
MSFT260618C004250002024-06-12 3:40PM EDT2026-06-1888.2187.5091.50+6.55+8.02%3546034.25%
MSFT261218C004250002024-06-12 1:16PM EDT2026-12-1898.0599.45102.20+7.20+7.93%811,02834.69%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240614P004250002024-06-12 3:59PM EDT2024-06-140.190.170.22-0.91-82.73%3,5123,30530.96%
MSFT240621P004250002024-06-12 3:59PM EDT2024-06-210.740.690.77-1.51-67.11%2,7234,90719.83%
MSFT240628P004250002024-06-12 3:58PM EDT2024-06-281.451.381.95-2.30-61.33%1,51064320.33%
MSFT240705P004250002024-06-12 3:54PM EDT2024-07-052.001.712.28-2.00-50.00%15424318.05%
MSFT240712P004250002024-06-12 3:49PM EDT2024-07-122.752.662.96-2.45-47.12%13812317.66%
MSFT240719P004250002024-06-12 3:59PM EDT2024-07-193.503.503.70-2.48-41.47%1,6728,41217.62%
MSFT240726P004250002024-06-12 3:57PM EDT2024-07-265.273.556.05-3.88-42.40%422520.80%
MSFT240816P004250002024-06-12 3:17PM EDT2024-08-168.208.0510.20-2.70-24.77%1603,58823.39%
MSFT240920P004250002024-06-12 3:16PM EDT2024-09-2010.9310.5010.85-2.92-21.08%1401,91719.63%
MSFT241018P004250002024-06-12 11:17AM EDT2024-10-1813.3512.3012.75-2.78-17.23%1575019.32%
MSFT241115P004250002024-06-12 3:13PM EDT2024-11-1515.4515.6016.10-3.49-18.43%1662220.61%
MSFT241220P004250002024-06-12 12:29PM EDT2024-12-2018.4317.5518.10-2.52-12.03%193,66420.29%
MSFT250117P004250002024-06-12 2:19PM EDT2025-01-1719.1718.7519.40-2.93-13.26%291,39819.96%
MSFT250620P004250002024-06-11 1:03PM EDT2025-06-2031.1225.4027.700.00-21,18620.18%
MSFT251219P004250002024-06-05 1:55PM EDT2025-12-1940.7533.4035.800.00-121820.42%
MSFT260116P004250002024-06-11 1:23PM EDT2026-01-1639.1434.5537.250.00-13,05420.61%
MSFT260618P004250002024-05-21 2:56PM EDT2026-06-1844.9538.8041.500.00-24620.11%
MSFT261218P004250002024-06-12 1:37PM EDT2026-12-1845.5843.3546.45-2.92-6.02%2712419.84%