Marchés français ouverture 4 h 43 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
444,85+1,91 (+0,43 %)
À la clôture : 04:00PM EDT
443,43 -1,42 (-0,32 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:455.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240726C004550002024-07-23 3:59PM EDT2024-07-261.050.961.05+0.04+3.96%5,9385,46226.88%
MSFT240802C004550002024-07-23 3:59PM EDT2024-08-027.106.907.50+0.50+7.58%5651,44340.03%
MSFT240809C004550002024-07-23 3:37PM EDT2024-08-097.808.058.50+0.14+1.83%14645833.43%
MSFT240816C004550002024-07-23 3:56PM EDT2024-08-168.958.959.45+0.35+4.07%2677,32330.30%
MSFT240823C004550002024-07-23 3:57PM EDT2024-08-239.909.4510.40+0.38+3.99%2946728.55%
MSFT240830C004550002024-07-23 3:51PM EDT2024-08-3011.0510.8511.65+0.50+4.74%3719428.02%
MSFT240920C004550002024-07-23 3:37PM EDT2024-09-2013.6013.9514.35+0.10+0.74%1243,65326.33%
MSFT241018C004550002024-07-23 3:27PM EDT2024-10-1817.7017.7517.95+0.50+2.91%1381,61025.88%
MSFT241115C004550002024-07-23 3:59PM EDT2024-11-1523.3023.3523.55+0.10+0.43%669928.15%
MSFT241220C004550002024-07-23 3:56PM EDT2024-12-2026.6526.8527.10+0.53+2.03%15892527.77%
MSFT250117C004550002024-07-23 12:51PM EDT2025-01-1729.5029.4030.10+0.50+1.72%122,12227.91%
MSFT250620C004550002024-07-19 2:36PM EDT2025-06-2040.8544.3045.950.00-201,22129.80%
MSFT251219C004550002024-07-23 10:30AM EDT2025-12-1960.8058.8062.00+4.20+7.42%164331.61%
MSFT260116C004550002024-07-23 1:29PM EDT2026-01-1661.7561.0063.90-0.35-0.56%1540831.66%
MSFT260618C004550002024-07-22 9:57AM EDT2026-06-1873.3572.0574.950.00-59932.53%
MSFT261218C004550002024-07-22 2:53PM EDT2026-12-1884.7082.9086.250.00-418933.12%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240726P004550002024-07-23 3:22PM EDT2024-07-2611.8010.6012.15-1.25-9.58%1312,08934.99%
MSFT240802P004550002024-07-23 2:30PM EDT2024-08-0216.6916.1017.15-0.97-5.49%8745538.25%
MSFT240809P004550002024-07-23 3:58PM EDT2024-08-0917.4716.8017.85-1.13-6.08%2338031.26%
MSFT240816P004550002024-07-23 3:01PM EDT2024-08-1618.4517.7020.45-1.20-6.11%1392,70732.23%
MSFT240823P004550002024-07-23 3:58PM EDT2024-08-2318.9818.3519.60-2.72-12.53%1110526.66%
MSFT240830P004550002024-07-23 10:25AM EDT2024-08-3017.6519.1520.05-2.85-13.90%107324.89%
MSFT240920P004550002024-07-23 3:42PM EDT2024-09-2022.2021.1521.40+0.05+0.23%10893421.92%
MSFT241018P004550002024-07-23 2:01PM EDT2024-10-1822.9023.1523.35-1.00-4.18%11775120.35%
MSFT241115P004550002024-07-23 3:53PM EDT2024-11-1526.9025.2527.00-0.70-2.54%11241121.41%
MSFT241220P004550002024-07-23 3:13PM EDT2024-12-2029.1028.8529.20-0.60-2.02%8598120.69%
MSFT250117P004550002024-07-23 1:54PM EDT2025-01-1730.3030.1030.80-0.55-1.78%7970120.29%
MSFT250620P004550002024-07-19 12:35PM EDT2025-06-2043.0537.9539.250.00-1265319.87%
MSFT251219P004550002024-07-22 2:32PM EDT2025-12-1946.3545.4547.650.00-2880619.96%
MSFT260116P004550002024-07-15 11:45AM EDT2026-01-1644.2845.5047.450.00-636219.35%
MSFT260618P004550002024-07-05 9:47AM EDT2026-06-1845.4851.8054.100.00-454619.81%
MSFT261218P004550002024-07-09 12:46PM EDT2026-12-1852.9656.2559.700.00-61719.67%