Marchés français ouverture 58 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
382,70+4,09 (+1,08 %)
À la clôture : 04:00PM EST
382,60 -0,10 (-0,03 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:300.00
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231201C003000002023-11-28 9:54AM EST2023-12-0181.500.000.000.00-1000.00%
MSFT231208C003000002023-11-27 11:16AM EST2023-12-0878.010.000.000.00-100.00%
MSFT231215C003000002023-11-28 3:24PM EST2023-12-1581.950.000.000.00-800.00%
MSFT231222C003000002023-11-22 12:11PM EST2023-12-2279.920.000.000.00-2900.00%
MSFT231229C003000002023-11-28 10:26AM EST2023-12-2983.570.000.000.00-200.00%
MSFT240105C003000002023-11-24 11:32AM EST2024-01-0578.000.000.000.00-200.00%
MSFT240119C003000002023-11-28 3:55PM EST2024-01-1985.000.000.000.00-4700.00%
MSFT240216C003000002023-11-28 2:25PM EST2024-02-1685.630.000.000.00-200.00%
MSFT240315C003000002023-11-28 3:37PM EST2024-03-1587.100.000.000.00-700.00%
MSFT240419C003000002023-11-28 3:56PM EST2024-04-1990.600.000.000.00-300.00%
MSFT240517C003000002023-11-27 9:48AM EST2024-05-1787.660.000.000.00-400.00%
MSFT240621C003000002023-11-28 3:46PM EST2024-06-2193.200.000.000.00-1400.00%
MSFT240719C003000002023-11-28 2:50PM EST2024-07-1995.170.000.000.00-6600.00%
MSFT240920C003000002023-11-27 10:22AM EST2024-09-2095.410.000.000.00-200.00%
MSFT241220C003000002023-11-27 9:30AM EST2024-12-20100.560.000.000.00-100.00%
MSFT250117C003000002023-11-28 3:56PM EST2025-01-17106.960.000.000.00-1700.00%
MSFT250620C003000002023-11-28 12:25PM EST2025-06-20113.500.000.000.00-100.00%
MSFT251219C003000002023-11-27 3:03PM EST2025-12-19117.880.000.000.00-2300.00%
MSFT260116C003000002023-11-28 1:03PM EST2026-01-16121.650.000.000.00-2800.00%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231201P003000002023-11-28 2:08PM EST2023-12-010.010.000.000.00-4050.00%
MSFT231208P003000002023-11-28 3:55PM EST2023-12-080.020.000.000.00-85025.00%
MSFT231215P003000002023-11-28 3:49PM EST2023-12-150.060.000.000.00-161025.00%
MSFT231222P003000002023-11-28 3:38PM EST2023-12-220.090.000.000.00-44025.00%
MSFT231229P003000002023-11-28 3:46PM EST2023-12-290.130.000.000.00-738012.50%
MSFT240105P003000002023-11-28 1:04PM EST2024-01-050.210.000.000.00-43012.50%
MSFT240119P003000002023-11-28 3:57PM EST2024-01-190.340.000.000.00-370012.50%
MSFT240216P003000002023-11-28 3:17PM EST2024-02-161.060.000.000.00-109012.50%
MSFT240315P003000002023-11-28 3:23PM EST2024-03-151.650.000.000.00-66012.50%
MSFT240419P003000002023-11-28 3:59PM EST2024-04-192.330.000.000.00-38906.25%
MSFT240517P003000002023-11-28 3:54PM EST2024-05-173.450.000.000.00-6006.25%
MSFT240621P003000002023-11-28 3:58PM EST2024-06-214.150.000.000.00-906.25%
MSFT240719P003000002023-11-28 11:42AM EST2024-07-194.650.000.000.00-306.25%
MSFT240920P003000002023-11-28 3:58PM EST2024-09-206.650.000.000.00-68606.25%
MSFT241220P003000002023-11-28 11:03AM EST2024-12-208.980.000.000.00-106.25%
MSFT250117P003000002023-11-28 11:31AM EST2025-01-179.500.000.000.00-306.25%
MSFT250620P003000002023-11-28 3:42PM EST2025-06-2013.000.000.000.00-1003.13%
MSFT251219P003000002023-11-28 11:30AM EST2025-12-1916.200.000.000.00-2003.13%
MSFT260116P003000002023-11-28 1:36PM EST2026-01-1616.760.000.000.00-3103.13%