Marchés français ouverture 2 h 40 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
368,80-3,72 (-1,00 %)
À la clôture : 04:00PM EST
368,31 -0,49 (-0,13 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:275.00
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231208C002750002023-12-06 1:45PM EST2023-12-0894.6993.0595.70-5.54-5.53%18210.74%
MSFT231215C002750002023-12-06 11:14AM EST2023-12-1596.8593.6595.35+1.11+1.16%16114102.78%
MSFT231222C002750002023-12-04 9:55AM EST2023-12-2291.6993.9596.650.00-1189.53%
MSFT231229C002750002023-12-04 9:31AM EST2023-12-2994.4594.3097.050.00-1178.47%
MSFT240119C002750002023-12-06 3:59PM EST2024-01-1995.9995.0096.85-3.33-3.35%193,18958.39%
MSFT240216C002750002023-12-04 3:50PM EST2024-02-1698.0096.6598.900.00-114353.66%
MSFT240315C002750002023-12-04 10:27AM EST2024-03-1593.1097.55100.200.00-225452.60%
MSFT240419C002750002023-11-17 12:51PM EST2024-04-19104.6699.80101.900.00-15149.02%
MSFT240517C002750002023-12-01 10:14AM EST2024-05-17107.53101.20103.650.00-1947.89%
MSFT240621C002750002023-12-05 9:41AM EST2024-06-21103.26102.60105.400.00-11,31646.26%
MSFT240920C002750002023-12-05 11:15AM EST2024-09-20111.31107.15110.300.00-118144.35%
MSFT241220C002750002023-11-22 9:34AM EST2024-12-20123.27110.85113.850.00-156642.28%
MSFT250117C002750002023-12-04 12:43PM EST2025-01-17114.55112.95115.150.00-31,34542.04%
MSFT250620C002750002023-11-07 10:55AM EST2025-06-20114.50118.55121.900.00-17441.14%
MSFT251219C002750002023-12-04 9:46AM EST2025-12-19124.00125.40128.600.00-231040.19%
MSFT260116C002750002023-12-04 10:15AM EST2026-01-16124.50125.55129.500.00-11340.04%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231208P002750002023-12-04 10:42AM EST2023-12-080.010.000.010.00-122236121.88%
MSFT231215P002750002023-12-06 2:09PM EST2023-12-150.010.010.03-0.01-50.00%64,54065.23%
MSFT231222P002750002023-12-01 3:35PM EST2023-12-220.040.000.040.00-1024952.34%
MSFT231229P002750002023-12-05 10:10AM EST2023-12-290.060.030.060.00-47345.70%
MSFT240105P002750002023-12-06 12:26PM EST2024-01-050.080.070.100.00-2242.38%
MSFT240119P002750002023-12-05 3:21PM EST2024-01-190.170.160.19-0.02-10.53%16,07037.99%
MSFT240216P002750002023-12-04 3:48PM EST2024-02-160.610.570.620.00-1547735.58%
MSFT240315P002750002023-12-06 3:37PM EST2024-03-150.960.950.99+0.03+3.23%381,07732.90%
MSFT240419P002750002023-12-06 3:11PM EST2024-04-191.481.511.57-0.08-5.13%155531.13%
MSFT240517P002750002023-12-06 12:04PM EST2024-05-172.312.302.39+0.05+2.21%120831.22%
MSFT240621P002750002023-12-06 10:39AM EST2024-06-212.872.893.00-0.03-1.03%17,04129.99%
MSFT240719P002750002023-12-04 10:33AM EST2024-07-193.783.403.550.00-4629.36%
MSFT240920P002750002023-12-06 11:44AM EST2024-09-205.004.905.10+0.10+2.04%21,38928.82%
MSFT241220P002750002023-12-04 12:16PM EST2024-12-207.154.957.250.00-873828.14%
MSFT250117P002750002023-12-01 1:28PM EST2025-01-177.047.407.700.00-111,93727.72%
MSFT250620P002750002023-12-05 3:51PM EST2025-06-2010.409.4011.000.00-643126.91%
MSFT251219P002750002023-12-04 11:17AM EST2025-12-1913.9913.1514.650.00-326626.28%
MSFT260116P002750002023-12-04 9:30AM EST2026-01-1613.8013.4514.750.00-23325.87%