Marchés français ouverture 7 h 37 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
447,67-2,11 (-0,47 %)
À la clôture : 04:00PM EDT
447,54 -0,14 (-0,03 %)
Échanges après Bourse : 07:23PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:480.00
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240628C004800002024-06-24 3:44PM EDT2024-06-280.010.000.03-0.07-87.50%4651,13724.22%
MSFT240705C004800002024-06-24 3:49PM EDT2024-07-050.070.070.11-0.15-68.18%13040618.60%
MSFT240712C004800002024-06-24 2:43PM EDT2024-07-120.340.150.36-0.21-38.18%7941018.09%
MSFT240719C004800002024-06-24 3:54PM EDT2024-07-190.710.600.92-0.32-31.07%8265,28919.05%
MSFT240726C004800002024-06-24 3:49PM EDT2024-07-262.692.602.99-0.56-17.23%4823324.05%
MSFT240802C004800002024-06-24 3:49PM EDT2024-08-023.603.154.10-0.90-20.00%2816424.59%
MSFT240816C004800002024-06-24 3:56PM EDT2024-08-165.205.106.15-0.95-15.45%31010,96125.09%
MSFT240920C004800002024-06-24 3:06PM EDT2024-09-209.008.658.95-1.00-10.00%1355,30823.36%
MSFT241018C004800002024-06-24 1:29PM EDT2024-10-1812.2711.7012.05-0.48-3.76%281,86823.84%
MSFT241115C004800002024-06-24 12:38PM EDT2024-11-1517.4016.6517.05-0.53-2.96%1275326.21%
MSFT241220C004800002024-06-24 10:56AM EDT2024-12-2020.7719.1020.25-0.41-1.94%31,68626.20%
MSFT250117C004800002024-06-24 3:45PM EDT2025-01-1722.6322.1022.90-0.89-3.78%425,25026.41%
MSFT250321C004800002024-06-21 3:53PM EDT2025-03-2130.5428.7529.750.00-17486227.69%
MSFT250620C004800002024-06-24 3:53PM EDT2025-06-2037.5036.1538.85-1.07-2.77%368029.12%
MSFT250919C004800002024-06-21 12:42PM EDT2025-09-1946.1543.6047.700.00-110030.49%
MSFT251219C004800002024-06-24 10:01AM EDT2025-12-1955.0052.0555.50+1.02+1.89%117031.39%
MSFT260116C004800002024-06-24 10:18AM EDT2026-01-1658.0754.4557.45+1.62+2.87%1526031.49%
MSFT260618C004800002024-06-21 2:10PM EDT2026-06-1868.0064.9568.35+1.00+1.49%169532.30%
MSFT261218C004800002024-06-24 12:12PM EDT2026-12-1879.3476.6580.35+3.54+4.67%32,86133.14%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240628P004800002024-06-24 3:00PM EDT2024-06-2831.3530.7533.10+1.35+4.50%112141.60%
MSFT240705P004800002024-06-24 3:49PM EDT2024-07-0532.5031.9032.95+1.65+5.35%2725.54%
MSFT240712P004800002024-06-21 11:30AM EDT2024-07-1232.2530.0032.950.00-401620.31%
MSFT240719P004800002024-06-18 9:43AM EDT2024-07-1932.3431.9032.900.00-4017.04%
MSFT240726P004800002024-06-24 10:19AM EDT2024-07-2629.9731.9033.55-1.82-5.73%22118.22%
MSFT240802P004800002024-06-24 10:58AM EDT2024-08-0231.9532.5534.20-4.05-11.25%10118.72%
MSFT240816P004800002024-06-24 9:58AM EDT2024-08-1633.0034.0534.90-10.03-23.31%2217.86%
MSFT240920P004800002024-06-20 9:31AM EDT2024-09-2038.7036.0036.850.00-4517.16%
MSFT241018P004800002024-06-20 12:29PM EDT2024-10-1841.4237.5038.300.00-21416.84%
MSFT241115P004800002024-06-17 1:50PM EDT2024-11-1540.7740.1542.700.00-12219.77%
MSFT241220P004800002024-06-24 11:03AM EDT2024-12-2041.0041.9042.85-0.70-1.68%1617.88%
MSFT250117P004800002024-06-21 12:51PM EDT2025-01-1743.4042.9043.900.00-321017.51%
MSFT250321P004800002024-06-12 2:51PM EDT2025-03-2150.6546.1547.200.00-515717.68%
MSFT250620P004800002024-06-21 2:15PM EDT2025-06-2050.3549.6552.250.00-7712318.31%
MSFT250919P004800002024-06-06 11:16AM EDT2025-09-1968.5953.0056.200.00-23218.43%
MSFT251219P004800002024-06-18 10:42AM EDT2025-12-1958.6256.7559.700.00-13318.46%
MSFT260116P004800002024-06-17 2:57PM EDT2026-01-1658.3058.1560.550.00-112818.39%
MSFT260618P004800002024-05-13 1:05PM EDT2026-06-1881.1164.4068.500.00-2019.54%
MSFT261218P004800002024-06-17 3:16PM EDT2026-12-1868.0067.9570.750.00-11,12018.27%