Marchés français ouverture 5 h 2 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
428,90-15,95 (-3,59 %)
À la clôture : 04:00PM EDT
429,70 +0,80 (+0,19 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:510.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240726C005100002024-07-23 3:59PM EDT2024-07-260.010.000.010.00-1526873.44%
MSFT240802C005100002024-07-24 3:40PM EDT2024-08-020.070.040.11-0.15-68.18%1231046.97%
MSFT240809C005100002024-07-24 3:19PM EDT2024-08-090.110.100.17-0.24-68.57%38337.31%
MSFT240816C005100002024-07-24 3:58PM EDT2024-08-160.200.190.23-0.23-53.49%2541,52932.47%
MSFT240823C005100002024-07-24 3:57PM EDT2024-08-230.400.160.60-0.25-38.46%7010833.15%
MSFT240830C005100002024-07-24 3:55PM EDT2024-08-300.550.200.87-0.37-40.22%6432.00%
MSFT240920C005100002024-07-24 3:55PM EDT2024-09-200.900.891.20-0.76-45.78%4,0714,28527.27%
MSFT241018C005100002024-07-24 2:08PM EDT2024-10-181.871.842.14-1.13-37.67%131,46525.54%
MSFT241115C005100002024-07-24 3:25PM EDT2024-11-154.104.055.30-2.00-32.79%10320,88428.62%
MSFT241220C005100002024-07-24 2:40PM EDT2024-12-205.855.806.10-2.57-30.52%569926.21%
MSFT250117C005100002024-07-24 12:34PM EDT2025-01-177.717.208.65-2.54-24.78%1085427.20%
MSFT250321C005100002024-07-24 1:20PM EDT2025-03-2112.1010.6014.05-4.40-26.67%282728.42%
MSFT250620C005100002024-07-24 3:40PM EDT2025-06-2017.9517.5018.70-4.95-21.62%583627.57%
MSFT250919C005100002024-07-24 1:19PM EDT2025-09-1924.1623.3524.90-5.31-18.02%110528.19%
MSFT251219C005100002024-07-23 11:30AM EDT2025-12-1937.8529.1031.400.00-812629.00%
MSFT260618C005100002024-07-23 2:11PM EDT2026-06-1849.8041.1044.500.00-45130.68%
MSFT261218C005100002024-07-24 3:13PM EDT2026-12-1853.0051.7555.50-7.40-12.25%682531.49%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240726P005100002024-07-22 3:49PM EDT2024-07-2666.4179.5083.200.00-20111.52%
MSFT240802P005100002024-07-24 3:55PM EDT2024-08-0281.8579.5083.30+35.70+77.36%1054.00%
MSFT240816P005100002024-07-12 1:05PM EDT2024-08-1656.3079.5083.300.00-2049.76%
MSFT240920P005100002024-07-24 3:01PM EDT2024-09-2081.5079.5582.80+7.85+10.66%21329.48%
MSFT241018P005100002024-06-26 12:22PM EDT2024-10-1858.1278.7583.400.00-21226.04%
MSFT241220P005100002024-07-15 12:35PM EDT2024-12-2060.7179.6084.250.00-5621.49%
MSFT250117P005100002024-07-12 3:41PM EDT2025-01-1761.0380.5584.400.00-71019.98%
MSFT250321P005100002024-07-16 1:26PM EDT2025-03-2168.0081.6085.750.00-81018.97%
MSFT250620P005100002024-07-18 3:43PM EDT2025-06-2077.0783.8586.900.00-5517.33%
MSFT250919P005100002024-07-19 11:23AM EDT2025-09-1980.5085.2590.000.00-118917.85%
MSFT251219P005100002024-05-20 3:26PM EDT2025-12-1990.8075.5078.150.00-2001030.00%
MSFT261218P005100002024-07-05 1:33PM EDT2026-12-1875.4695.50100.000.00-6617.07%