Marchés français ouverture 4 h 44 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
421,90-6,03 (-1,41 %)
À la clôture : 04:00PM EDT
421,40 -0,50 (-0,12 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:505.00
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419C005050002024-04-12 9:30AM EDT2024-04-190.010.000.030.00-113053.13%
MSFT240426C005050002024-04-12 10:54AM EDT2024-04-260.110.040.21-0.03-21.43%103445.90%
MSFT240503C005050002024-04-12 3:52PM EDT2024-05-030.120.040.20-0.04-25.00%57336.23%
MSFT240510C005050002024-04-10 9:49AM EDT2024-05-100.390.120.330.00-11533.35%
MSFT240517C005050002024-04-12 10:02AM EDT2024-05-170.310.210.33-0.06-16.22%3512129.59%
MSFT240621C005050002024-04-12 1:35PM EDT2024-06-211.161.071.15+0.07+6.42%271,33825.78%
MSFT240920C005050002024-04-12 2:25PM EDT2024-09-206.105.806.05-0.55-8.27%10080726.06%
MSFT241018C005050002024-04-11 3:41PM EDT2024-10-188.607.557.750.00-2212826.16%
MSFT241220C005050002024-04-12 9:43AM EDT2024-12-2013.0012.3012.65+0.66+5.35%138327.36%
MSFT250117C005050002024-04-12 11:19AM EDT2025-01-1714.5013.9514.25-0.90-5.84%41,56027.29%
MSFT250620C005050002024-04-09 12:17PM EDT2025-06-2025.2024.1525.000.00-1413528.62%
MSFT251219C005050002024-04-11 3:50PM EDT2025-12-1938.5335.4537.350.00-126930.00%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419P005050002024-03-27 3:55PM EDT2024-04-1983.4781.6085.100.00-2072.95%
MSFT240621P005050002024-03-06 4:41PM EDT2024-06-21103.0877.1581.050.00-200.00%
MSFT240920P005050002023-09-01 2:36PM EDT2024-09-20178.33186.50191.500.00-20121.19%
MSFT241220P005050002024-03-14 1:26PM EDT2024-12-2083.4384.2586.350.00-2117.28%
MSFT250117P005050002024-03-28 2:05PM EDT2025-01-1786.2484.6086.900.00-1417.12%
MSFT250620P005050002024-02-29 3:10PM EDT2025-06-2097.0886.1094.000.00-4319.62%