Marchés français ouverture 5 h 51 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:285.00
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419C002850002024-04-08 1:50PM EDT2024-04-19139.97135.20138.700.00-442123.44%
MSFT240517C002850002024-04-08 10:20AM EDT2024-05-17142.79137.65139.150.00-43777.17%
MSFT240621C002850002024-04-03 9:34AM EDT2024-06-21137.95138.95140.500.00-11,05961.51%
MSFT240719C002850002024-04-01 1:25PM EDT2024-07-19142.83140.50142.900.00-3859.06%
MSFT240920C002850002024-04-11 11:54AM EDT2024-09-20147.25143.25145.950.00-4001,13352.56%
MSFT241220C002850002024-03-15 12:11PM EDT2024-12-20141.95146.20150.450.00-627050.73%
MSFT250117C002850002024-04-12 10:59AM EDT2025-01-17149.00148.70151.30-6.00-3.87%651849.21%
MSFT250620C002850002024-04-09 10:53AM EDT2025-06-20157.16154.85157.700.00-1412845.73%
MSFT251219C002850002024-04-04 2:34PM EDT2025-12-19164.06162.00165.850.00-214644.50%
MSFT260116C002850002024-03-26 10:01AM EDT2026-01-16167.07163.05167.500.00-277644.70%
MSFT260618C002850002024-03-14 2:30PM EDT2026-06-18174.20168.50173.000.00-4443.62%
MSFT261218C002850002024-04-08 12:42PM EDT2026-12-18179.32175.00178.800.00-121342.54%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419P002850002024-04-12 3:40PM EDT2024-04-190.010.000.010.00-501950100.00%
MSFT240426P002850002024-04-12 9:59AM EDT2024-04-260.050.000.15-0.40-88.89%90183.01%
MSFT240517P002850002024-03-28 12:53PM EDT2024-05-170.190.130.240.00-431555.62%
MSFT240621P002850002024-04-12 2:37PM EDT2024-06-210.460.420.53+0.03+6.98%101,68244.87%
MSFT240719P002850002024-04-01 2:06PM EDT2024-07-190.550.590.710.00-58439.56%
MSFT240920P002850002024-04-12 12:40PM EDT2024-09-201.441.381.59+0.09+6.67%653835.57%
MSFT241220P002850002024-04-03 3:37PM EDT2024-12-202.722.782.990.00-154232.52%
MSFT250117P002850002024-04-11 12:06PM EDT2025-01-172.883.103.450.00-188231.92%
MSFT250620P002850002024-04-08 10:01AM EDT2025-06-205.155.058.000.00-5027132.29%
MSFT251219P002850002024-04-10 12:03PM EDT2025-12-198.258.308.800.00-171,08627.92%
MSFT260116P002850002024-04-08 9:30AM EDT2026-01-168.028.608.950.00-119127.45%
MSFT260618P002850002024-04-03 1:30PM EDT2026-06-1810.9310.8011.550.00-1126.88%
MSFT261218P002850002024-03-18 10:15AM EDT2026-12-1814.2211.5016.000.00-42127.34%