Marchés français ouverture 6 h 52 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
378,91+0,06 (+0,02 %)
À la clôture : 04:00PM EST
378,85 -0,06 (-0,02 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:480.00
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231201C004800002023-11-30 9:34AM EST2023-12-010.010.000.010.00-166137.50%
MSFT231215C004800002023-11-28 10:30AM EST2023-12-150.010.000.110.00-11,31348.44%
MSFT240119C004800002023-11-30 2:47PM EST2024-01-190.100.080.11-0.01-9.09%11,26526.51%
MSFT240216C004800002023-11-29 3:59PM EST2024-02-160.480.410.460.00-1894725.88%
MSFT240315C004800002023-11-30 10:48AM EST2024-03-150.690.700.75-0.07-9.21%5060024.11%
MSFT240419C004800002023-11-28 10:40AM EST2024-04-191.571.291.360.00-319523.43%
MSFT240517C004800002023-11-28 3:25PM EST2024-05-172.202.312.40-0.43-16.35%139024.27%
MSFT240621C004800002023-11-29 3:14PM EST2024-06-213.403.253.400.00-301,97024.10%
MSFT240920C004800002023-11-29 9:42AM EST2024-09-207.087.107.40-0.62-8.05%223725.23%
MSFT241220C004800002023-11-27 12:40PM EST2024-12-2012.5011.6512.300.00-837726.49%
MSFT250117C004800002023-11-30 12:15PM EST2025-01-1712.8013.2513.60-0.55-4.12%2513,14426.62%
MSFT250620C004800002023-11-30 3:08PM EST2025-06-2020.0519.3521.90-0.95-4.52%2117127.97%
MSFT251219C004800002023-11-27 3:12PM EST2025-12-1929.9628.4031.100.00-149129.00%
MSFT260116C004800002023-11-27 1:25PM EST2026-01-1631.0229.1532.250.00-15829.02%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231215P004800002023-11-20 10:40AM EST2023-12-15107.0599.60102.400.00-6071.29%
MSFT240119P004800002023-11-16 11:19AM EST2024-01-19106.9099.90102.950.00-114042.10%
MSFT240216P004800002023-11-29 3:39PM EST2024-02-16101.31100.30101.900.00-1028.55%
MSFT240315P004800002023-11-27 2:59PM EST2024-03-15101.07100.25101.900.00-4024.51%
MSFT240419P004800002023-10-12 11:46AM EST2024-04-19147.47109.50112.450.00-15042.54%
MSFT240621P004800002023-09-14 9:57AM EST2024-06-21140.10150.00154.300.00-82073.89%
MSFT240920P004800002023-11-24 12:12PM EST2024-09-20102.9099.55102.80-0.45-0.44%1017.08%
MSFT250117P004800002023-11-22 1:10PM EST2025-01-17102.80100.20102.40+1.30+1.28%1113.68%
MSFT251219P004800002023-07-27 9:51AM EST2025-12-19144.80154.50159.500.00--041.98%
MSFT260116P004800002023-11-07 10:46AM EST2026-01-16119.37102.45105.550.00--113.38%