Marchés français ouverture 6 h 7 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
414,92-0,58 (-0,14 %)
À la clôture : 04:00PM EST
413,69 -1,23 (-0,30 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:300.00
Options d’achatpour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240308C003000002024-03-04 9:56AM EST2024-03-08116.00113.95116.70+3.17+2.81%25150.68%
MSFT240315C003000002024-03-04 12:56PM EST2024-03-15116.66114.70116.70+0.44+0.38%21,088101.07%
MSFT240328C003000002024-02-27 12:58PM EST2024-03-28105.80114.60118.050.00-1676.39%
MSFT240405C003000002024-02-27 11:38AM EST2024-04-05107.56115.45118.000.00--169.70%
MSFT240419C003000002024-03-04 10:26AM EST2024-04-19117.32115.90118.85-0.83-0.70%5574662.27%
MSFT240517C003000002024-02-27 2:22PM EST2024-05-17111.00117.45119.850.00-212554.42%
MSFT240621C003000002024-03-04 11:08AM EST2024-06-21120.70118.70120.90-0.02-0.02%122,66451.18%
MSFT240719C003000002024-02-27 3:50PM EST2024-07-19114.25120.70123.350.00-39650.89%
MSFT240816C003000002024-02-29 1:58PM EST2024-08-16118.20122.05124.900.00-23049.14%
MSFT240920C003000002024-02-23 12:25PM EST2024-09-20119.75123.50126.400.00-613146.94%
MSFT241018C003000002024-03-01 10:43AM EST2024-10-18123.70124.95128.000.00-12946.17%
MSFT241115C003000002024-02-26 3:29PM EST2024-11-15121.90127.20129.400.00-3445.34%
MSFT241220C003000002024-03-01 2:39PM EST2024-12-20129.53129.05131.550.00-2352644.98%
MSFT250117C003000002024-03-04 11:27AM EST2025-01-17131.80130.85133.50+0.20+0.15%101,73845.03%
MSFT250620C003000002024-03-04 3:28PM EST2025-06-20137.30136.35139.10+5.90+4.49%191941.64%
MSFT251219C003000002024-03-04 3:48PM EST2025-12-19146.22145.55147.35+6.77+4.85%696440.91%
MSFT260116C003000002024-02-29 1:46PM EST2026-01-16142.31146.90148.600.00-260740.86%
MSFT260618C003000002024-02-27 12:57PM EST2026-06-18143.25150.00154.650.00-133140.39%
MSFT261218C003000002024-03-04 9:35AM EST2026-12-18157.25156.50161.50-1.25-0.79%1543840.07%
Options de ventepour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240308P003000002024-02-27 2:49PM EST2024-03-080.010.000.010.00-85693.75%
MSFT240315P003000002024-03-04 11:32AM EST2024-03-150.010.010.030.00-428,27364.06%
MSFT240322P003000002024-03-04 12:55PM EST2024-03-220.040.010.05-0.01-20.00%11051.95%
MSFT240328P003000002024-02-28 9:37AM EST2024-03-280.020.020.060.00-23548.24%
MSFT240412P003000002024-03-04 1:07PM EST2024-04-120.080.010.16+0.08-2042.43%
MSFT240419P003000002024-03-04 12:23PM EST2024-04-190.120.110.14+0.01+9.09%152,74538.43%
MSFT240517P003000002024-03-04 3:57PM EST2024-05-170.450.430.48-0.01-2.17%2053735.96%
MSFT240621P003000002024-03-04 1:22PM EST2024-06-210.880.860.92+0.02+2.33%108,40433.07%
MSFT240719P003000002024-03-04 1:49PM EST2024-07-191.161.131.23-0.02-1.69%591031.15%
MSFT240816P003000002024-03-04 3:19PM EST2024-08-161.711.681.79-0.14-7.57%514330.65%
MSFT240920P003000002024-03-04 2:39PM EST2024-09-202.202.162.28-0.03-1.35%84,37229.37%
MSFT241018P003000002024-03-04 10:31AM EST2024-10-182.682.502.63-0.16-5.63%223228.44%
MSFT241115P003000002024-03-04 9:56AM EST2024-11-153.343.253.40-0.13-3.75%61628.58%
MSFT241220P003000002024-03-04 3:06PM EST2024-12-204.003.954.10-0.10-2.44%331,90128.16%
MSFT250117P003000002024-03-04 2:09PM EST2025-01-174.454.354.55-0.05-1.11%225,38327.67%
MSFT250321P003000002024-03-04 11:18AM EST2025-03-215.755.555.90+0.15+2.68%2727.25%
MSFT250620P003000002024-03-04 12:34PM EST2025-06-207.407.207.95-0.08-1.07%376826.88%
MSFT251219P003000002024-03-04 9:34AM EST2025-12-1911.6010.9011.60+0.30+2.65%103,82526.06%
MSFT260116P003000002024-03-04 9:35AM EST2026-01-1611.9011.4511.85+0.02+0.17%270025.72%
MSFT260618P003000002024-03-04 10:21AM EST2026-06-1813.1512.9015.00-1.35-9.31%219425.47%
MSFT261218P003000002024-03-01 3:36PM EST2026-12-1816.7314.5518.950.00-279825.43%