Marchés français ouverture 5 h 1 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
415,50+1,86 (+0,45 %)
À la clôture : 04:00PM EST
414,42 -1,08 (-0,26 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:215.00
Options d’achatpour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240315C002150002023-09-25 12:53PM EST2024-03-15106.47127.90131.250.00-2260.00%
MSFT240621C002150002024-03-01 12:03PM EST2024-06-21200.91202.05205.05+14.18+7.59%51,00376.26%
MSFT240920C002150002023-08-18 2:27PM EST2024-09-20116.32126.80130.400.00-210.00%
MSFT241220C002150002024-02-07 1:11PM EST2024-12-20204.40206.60210.300.00-106559.25%
MSFT250117C002150002024-02-28 11:52AM EST2025-01-17201.42207.35211.100.00-253258.12%
MSFT250620C002150002024-02-16 3:42PM EST2025-06-20201.40210.05215.000.00-12352.66%
MSFT251219C002150002024-02-28 11:17AM EST2025-12-19208.14214.00219.000.00-17651.93%
MSFT260116C002150002024-01-26 12:15PM EST2026-01-16206.83210.00215.000.00-92946.63%
MSFT260618C002150002024-02-12 11:35AM EST2026-06-18223.50217.50222.000.00--148.67%
MSFT261218C002150002024-01-09 1:31PM EST2026-12-18184.88218.50223.000.00--244.88%
Options de ventepour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240315P002150002024-02-23 3:27PM EST2024-03-150.010.000.010.00-21,354106.25%
MSFT240419P002150002024-01-25 1:12PM EST2024-04-190.050.000.020.00-1,01266857.03%
MSFT240517P002150002024-02-23 2:58PM EST2024-05-170.050.000.080.00-192250.59%
MSFT240621P002150002024-02-13 12:26PM EST2024-06-210.100.010.310.00-102,29552.15%
MSFT240920P002150002024-02-28 3:50PM EST2024-09-200.420.350.450.00-773,38840.58%
MSFT241220P002150002024-02-20 9:37AM EST2024-12-200.780.700.810.00-135536.72%
MSFT250117P002150002024-02-28 9:47AM EST2025-01-170.790.810.920.00-52,70635.79%
MSFT250620P002150002024-02-29 2:33PM EST2025-06-201.450.005.000.00-1218241.19%
MSFT251219P002150002024-02-29 3:27PM EST2025-12-193.151.534.400.00-5813133.95%
MSFT260116P002150002024-02-28 3:54PM EST2026-01-163.301.884.550.00-14733.51%
MSFT261218P002150002024-02-08 10:26AM EST2026-12-185.503.007.500.00-101131.22%