Marchés français ouverture 5 h 31 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
378,85-3,85 (-1,01 %)
À la clôture : 04:00PM EST
379,19 +0,34 (+0,09 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:260.00
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231201C002600002023-11-15 11:23AM EST2023-12-01111.04117.90119.900.00-42189.84%
MSFT231208C002600002023-11-08 9:30AM EST2023-12-08102.02118.55120.750.00--0129.59%
MSFT231215C002600002023-11-21 2:00PM EST2023-12-15113.03118.45121.300.00-2302101.61%
MSFT240119C002600002023-11-29 10:03AM EST2024-01-19123.65119.85122.40-0.40-0.32%52,95666.98%
MSFT240216C002600002023-11-29 12:14PM EST2024-02-16121.51121.65123.55-4.54-3.60%15860.75%
MSFT240315C002600002023-11-27 2:26PM EST2024-03-15123.72122.15124.700.00-136455.04%
MSFT240419C002600002023-11-09 10:00AM EST2024-04-19109.50123.70125.950.00-23051.58%
MSFT240517C002600002023-11-17 3:56PM EST2024-05-17117.94125.45127.600.00-213250.93%
MSFT240621C002600002023-11-28 11:25AM EST2024-06-21130.00126.05128.650.00-1492450.33%
MSFT240920C002600002023-11-14 2:04PM EST2024-09-20120.60130.15133.300.00-22124448.36%
MSFT241220C002600002023-11-27 2:00PM EST2024-12-20136.45133.40136.500.00-230245.88%
MSFT250117C002600002023-11-27 3:10PM EST2025-01-17136.50134.95137.950.00-11,99645.82%
MSFT250620C002600002023-11-17 1:30PM EST2025-06-20135.30139.65143.800.00-125344.16%
MSFT251219C002600002023-11-27 11:06AM EST2025-12-19146.28145.05149.350.00-715742.42%
MSFT260116C002600002023-11-13 1:52PM EST2026-01-16140.26146.00150.450.00-11042.41%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231201P002600002023-11-20 3:54PM EST2023-12-010.010.000.460.00-35331227.15%
MSFT231208P002600002023-11-24 12:02PM EST2023-12-080.010.000.100.00-16144089.45%
MSFT231215P002600002023-11-29 12:01PM EST2023-12-150.010.010.02-0.01-50.00%24,34260.16%
MSFT231222P002600002023-11-27 3:08PM EST2023-12-220.030.010.040.00-179452.34%
MSFT231229P002600002023-11-27 3:08PM EST2023-12-290.050.000.050.00-175049.02%
MSFT240105P002600002023-11-24 12:51PM EST2024-01-050.080.000.080.00-1146.39%
MSFT240119P002600002023-11-29 10:03AM EST2024-01-190.130.110.14+0.01+8.33%19,28042.19%
MSFT240216P002600002023-11-29 12:22PM EST2024-02-160.350.320.51+0.02+6.06%1102,46940.60%
MSFT240315P002600002023-11-29 2:20PM EST2024-03-150.570.530.59+0.02+3.64%195,05435.69%
MSFT240419P002600002023-11-21 1:25PM EST2024-04-191.130.830.890.00-120033.25%
MSFT240517P002600002023-11-29 9:54AM EST2024-05-171.261.331.39-0.05-3.82%422733.06%
MSFT240621P002600002023-11-28 10:37AM EST2024-06-211.761.711.790.00-53,29131.71%
MSFT240719P002600002023-11-28 10:11AM EST2024-07-191.991.972.110.00-5630.83%
MSFT240920P002600002023-11-22 2:54PM EST2024-09-203.173.053.200.00-265130.16%
MSFT241220P002600002023-11-28 2:13PM EST2024-12-204.282.794.70-0.22-4.89%342529.18%
MSFT250117P002600002023-11-29 1:49PM EST2025-01-175.004.955.15+0.13+2.67%23,08328.91%
MSFT250620P002600002023-11-28 11:18AM EST2025-06-206.986.907.650.00-382627.83%
MSFT251219P002600002023-11-29 2:05PM EST2025-12-199.858.4010.05+0.07+0.72%765426.55%
MSFT260116P002600002023-11-29 9:41AM EST2026-01-1610.008.6510.50+0.41+4.28%210126.47%