Marchés français ouverture 6 h 36 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
429,04+3,70 (+0,87 %)
À la clôture : 04:00PM EDT
429,90 +0,86 (+0,20 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:220.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240531C002200002024-05-15 10:06AM EDT2024-05-31199.20208.00211.400.00-33193.65%
MSFT240607C002200002024-04-30 11:14AM EDT2024-06-07177.50208.15211.600.00--3153.96%
MSFT240621C002200002024-05-07 12:49PM EDT2024-06-21192.85208.90212.200.00-1390125.88%
MSFT240719C002200002024-05-14 10:41AM EDT2024-07-19196.00209.80213.300.00--1100.51%
MSFT240816C002200002024-04-05 10:43AM EDT2024-08-16206.49187.50190.300.00-150.00%
MSFT240920C002200002024-05-17 11:22AM EDT2024-09-20203.19211.35214.800.00-24977.42%
MSFT241220C002200002024-02-15 10:34AM EDT2024-12-20196.62202.00206.550.00-13630.00%
MSFT250117C002200002024-05-14 3:55PM EDT2025-01-17204.23214.50218.350.00-2662864.06%
MSFT250321C002200002024-03-26 12:39PM EDT2025-03-21212.58187.50192.000.00-110.00%
MSFT250620C002200002024-05-14 2:36PM EDT2025-06-20206.46217.50222.500.00-5716156.09%
MSFT251219C002200002024-05-20 9:38AM EDT2025-12-19219.35222.00227.000.00-117951.90%
MSFT260116C002200002024-02-20 10:33AM EDT2026-01-16201.88224.00228.500.00-13552.62%
MSFT260618C002200002024-02-15 4:35PM EDT2026-06-18208.25215.00219.500.00-310439.90%
MSFT261218C002200002024-05-07 1:40PM EDT2026-12-18217.00230.50235.000.00-54249.39%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524P002200002024-05-09 9:40AM EDT2024-05-240.020.000.030.00-516234.38%
MSFT240531P002200002024-05-03 1:22PM EDT2024-05-310.040.000.110.00-18144.14%
MSFT240607P002200002024-05-13 12:49PM EDT2024-06-070.020.000.040.00-13100.78%
MSFT240614P002200002024-05-13 9:55AM EDT2024-06-140.020.000.260.00-24101.56%
MSFT240621P002200002024-05-17 11:19AM EDT2024-06-210.030.000.040.00-22,47475.00%
MSFT240719P002200002024-05-13 3:29PM EDT2024-07-190.010.000.250.00-6014564.45%
MSFT240816P002200002024-05-06 10:28AM EDT2024-08-160.080.010.150.00-14050.68%
MSFT240920P002200002024-05-10 12:35PM EDT2024-09-200.100.020.120.00-141,09944.63%
MSFT241018P002200002024-05-15 3:50PM EDT2024-10-180.100.000.160.00-419441.60%
MSFT241115P002200002024-05-21 12:31PM EDT2024-11-150.170.060.61-0.41-70.69%14845.39%
MSFT241220P002200002024-05-17 3:05PM EDT2024-12-200.290.130.340.00-571738.26%
MSFT250117P002200002024-05-17 3:11PM EDT2025-01-170.360.200.390.00-102,93736.62%
MSFT250321P002200002024-05-20 9:38AM EDT2025-03-210.720.001.800.00-113941.53%
MSFT250620P002200002024-05-21 11:41AM EDT2025-06-201.001.001.20-0.86-46.24%11,03833.90%
MSFT250919P002200002024-05-21 3:25PM EDT2025-09-191.530.005.00+0.03+2.00%26040.83%
MSFT251219P002200002024-05-20 12:00PM EDT2025-12-192.001.502.870.00-2628233.06%
MSFT260116P002200002024-05-21 10:23AM EDT2026-01-162.151.633.00+0.06+2.87%118932.59%
MSFT260618P002200002024-01-04 3:44PM EDT2026-06-187.502.507.000.00--135.63%
MSFT261218P002200002024-05-20 9:45AM EDT2026-12-184.551.506.000.00-104130.71%