Marchés français ouverture 4 h 20 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
409,06+1,49 (+0,37 %)
À la clôture : 04:00PM EDT
401,25 -7,81 (-1,91 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:440.00
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240426C004400002024-04-24 3:59PM EDT2024-04-260.990.801.00+0.27+37.50%1,6834,97272.22%
MSFT240503C004400002024-04-24 3:59PM EDT2024-05-031.901.601.91+0.40+26.67%3803,65042.08%
MSFT240510C004400002024-04-24 3:59PM EDT2024-05-102.622.552.68+0.54+25.96%15041035.30%
MSFT240517C004400002024-04-24 3:58PM EDT2024-05-173.253.153.35+0.65+25.00%1,5879,30031.92%
MSFT240524C004400002024-04-24 3:59PM EDT2024-05-244.003.904.10+0.80+25.00%14836130.21%
MSFT240531C004400002024-04-24 3:11PM EDT2024-05-314.504.404.65+0.69+18.11%1612428.64%
MSFT240621C004400002024-04-24 3:58PM EDT2024-06-216.806.607.00+0.89+15.06%6688,46927.42%
MSFT240719C004400002024-04-24 3:47PM EDT2024-07-199.509.259.55+1.10+13.10%461,90326.28%
MSFT240816C004400002024-04-24 3:55PM EDT2024-08-1613.3012.9513.25+1.18+9.74%202,39627.32%
MSFT240920C004400002024-04-24 3:34PM EDT2024-09-2016.2516.1516.40+0.90+5.86%1912,16627.12%
MSFT241018C004400002024-04-24 11:44AM EDT2024-10-1818.2518.7019.15+0.41+2.30%417927.43%
MSFT241115C004400002024-04-24 12:47PM EDT2024-11-1523.2022.7523.20+1.08+4.88%525928.91%
MSFT241220C004400002024-04-24 3:51PM EDT2024-12-2025.6424.5525.95+1.04+4.23%332,38128.84%
MSFT250117C004400002024-04-24 3:13PM EDT2025-01-1727.5227.6528.25+0.59+2.19%1202,33328.96%
MSFT250321C004400002024-04-24 2:08PM EDT2025-03-2133.8533.4034.05+1.95+6.11%127229.83%
MSFT250620C004400002024-04-23 12:25PM EDT2025-06-2040.2040.6541.40+0.10+0.25%583630.62%
MSFT250919C004400002024-04-23 10:05AM EDT2025-09-1946.3547.1548.150.00-2731.26%
MSFT251219C004400002024-04-24 3:01PM EDT2025-12-1953.6552.8555.50+4.15+8.38%193832.31%
MSFT260116C004400002024-04-24 2:34PM EDT2026-01-1655.9555.3556.65+4.05+7.80%168332.12%
MSFT260618C004400002024-04-23 10:16AM EDT2026-06-1864.4064.5567.500.00-12233.36%
MSFT261218C004400002024-04-22 2:59PM EDT2026-12-1871.4274.4577.400.00-920233.79%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240426P004400002024-04-22 9:53AM EDT2024-04-2631.2531.1533.20-7.56-19.48%132578.52%
MSFT240503P004400002024-04-24 2:05PM EDT2024-05-0331.7231.8033.40-6.23-16.42%22845.72%
MSFT240510P004400002024-04-18 9:30AM EDT2024-05-1032.2031.6034.10+0.75+2.38%26137.46%
MSFT240517P004400002024-04-24 9:41AM EDT2024-05-1730.9032.9034.20-3.35-9.78%31,17531.60%
MSFT240524P004400002024-04-23 1:41PM EDT2024-05-2434.6033.1534.400.00-1528.30%
MSFT240531P004400002024-04-23 2:46PM EDT2024-05-3135.1033.6534.700.00-5726.31%
MSFT240621P004400002024-04-24 12:12PM EDT2024-06-2136.7434.6536.15-1.46-3.82%1625524.01%
MSFT240719P004400002024-04-23 1:42PM EDT2024-07-1937.4835.7537.350.00-126421.63%
MSFT240816P004400002024-04-23 1:42PM EDT2024-08-1639.7438.4040.100.00-121622.35%
MSFT240920P004400002024-04-23 3:14PM EDT2024-09-2041.4039.8041.150.00-301,01020.70%
MSFT241018P004400002024-04-23 3:14PM EDT2024-10-1842.5040.9542.400.00-307820.22%
MSFT241115P004400002024-04-24 12:42PM EDT2024-11-1544.8042.9544.05-5.58-11.08%12117320.27%
MSFT241220P004400002024-04-23 1:08PM EDT2024-12-2046.0544.6545.700.00-573220.08%
MSFT250117P004400002024-04-24 2:07PM EDT2025-01-1745.9244.9047.10-7.19-13.54%1065320.06%
MSFT250321P004400002024-04-16 10:52AM EDT2025-03-2146.5547.3550.050.00-24920.05%
MSFT250620P004400002024-04-23 1:13PM EDT2025-06-2053.7551.7053.550.00-3021119.83%
MSFT251219P004400002024-04-19 10:06AM EDT2025-12-1962.5557.1058.600.00-109719.04%
MSFT260116P004400002024-04-18 1:52PM EDT2026-01-1661.1056.9558.950.00-14616118.78%
MSFT260618P004400002024-04-04 9:50AM EDT2026-06-1855.1861.5064.200.00-218119.07%
MSFT261218P004400002024-04-22 12:20PM EDT2026-12-1871.6666.1568.000.00-11118.62%