Marchés français ouverture 6 h 29 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
318,95+5,56 (+1,78 %)
À la clôture : 04:00PM EDT
319,65 +0,70 (+0,22 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:305.00
Options d’achatpour6 octobre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231006C003050002023-10-04 3:49PM EDT2023-10-0614.5013.2516.40+5.25+56.76%6569754.93%
MSFT231013C003050002023-10-04 3:28PM EDT2023-10-1315.6515.2516.55+4.13+35.85%4312739.03%
MSFT231020C003050002023-10-04 3:57PM EDT2023-10-2017.8516.0517.55+4.62+34.92%851,11734.09%
MSFT231027C003050002023-10-03 3:26PM EDT2023-10-2719.6019.2020.30+4.21+27.36%207338.62%
MSFT231103C003050002023-10-04 3:01PM EDT2023-11-0320.3220.4521.45+3.82+23.15%62537.37%
MSFT231110C003050002023-10-04 9:40AM EDT2023-11-1020.9621.3523.40+2.76+15.16%211138.96%
MSFT231117C003050002023-10-04 2:18PM EDT2023-11-1721.3022.1523.25+2.80+15.14%111,54935.36%
MSFT231215C003050002023-10-04 3:58PM EDT2023-12-1526.2025.3026.00+4.00+18.02%11980232.91%
MSFT240119C003050002023-10-04 3:58PM EDT2024-01-1930.0029.0530.10+4.40+17.19%427,31833.34%
MSFT240216C003050002023-10-02 3:46PM EDT2024-02-1633.7032.3033.350.00-1531334.11%
MSFT240315C003050002023-10-04 9:55AM EDT2024-03-1533.8034.9535.95+2.40+7.64%272634.25%
MSFT240419C003050002023-09-29 9:40AM EDT2024-04-1936.4537.3039.400.00-13234.93%
MSFT240517C003050002023-09-28 11:00AM EDT2024-05-1735.6039.9041.450.00-3234.84%
MSFT240621C003050002023-09-29 3:05PM EDT2024-06-2140.8042.2544.850.00-631,10235.72%
MSFT240920C003050002023-10-03 10:07AM EDT2024-09-2049.2048.4050.900.00-113635.82%
MSFT241220C003050002023-10-04 11:22AM EDT2024-12-2055.0055.0058.00-5.04-8.39%112337.24%
MSFT250117C003050002023-09-26 10:11AM EDT2025-01-1753.0056.7558.400.00-283736.41%
MSFT250620C003050002023-09-28 2:12PM EDT2025-06-2061.3463.7567.350.00-155337.27%
MSFT251219C003050002023-09-27 2:09PM EDT2025-12-1967.2072.0075.500.00-224137.37%
MSFT260116C003050002023-09-26 2:37PM EDT2026-01-1669.6073.0075.950.00-175136.99%
Options de ventepour6 octobre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231006P003050002023-10-04 3:59PM EDT2023-10-060.170.150.20-0.86-83.50%2,5843,70537.70%
MSFT231013P003050002023-10-04 3:59PM EDT2023-10-131.081.101.21-1.88-63.51%1,3451,86628.89%
MSFT231020P003050002023-10-04 3:59PM EDT2023-10-202.252.182.31-2.10-48.28%2,0486,09827.83%
MSFT231027P003050002023-10-04 3:47PM EDT2023-10-274.504.506.25-2.34-34.21%1001,34538.28%
MSFT231103P003050002023-10-04 3:57PM EDT2023-11-035.215.357.35-3.09-37.23%4135436.93%
MSFT231110P003050002023-10-04 1:56PM EDT2023-11-107.105.958.00-1.45-16.96%161335.04%
MSFT231117P003050002023-10-04 3:30PM EDT2023-11-176.886.807.80-2.48-26.50%1743,52031.63%
MSFT231215P003050002023-10-04 3:27PM EDT2023-12-158.978.959.20-2.99-25.00%3712,11027.46%
MSFT240119P003050002023-10-04 3:11PM EDT2024-01-1911.5911.2013.55-2.91-20.07%6779,59829.35%
MSFT240216P003050002023-10-04 3:47PM EDT2024-02-1613.5413.7016.00-2.26-14.30%51247829.49%
MSFT240315P003050002023-10-04 3:29PM EDT2024-03-1515.2715.0515.40-2.73-15.17%13,11826.09%
MSFT240419P003050002023-10-04 3:30PM EDT2024-04-1916.8516.6018.90+0.60+3.69%1431627.62%
MSFT240517P003050002023-10-04 3:02PM EDT2024-05-1719.0518.2520.80-2.30-10.77%26727.85%
MSFT240621P003050002023-10-03 3:34PM EDT2024-06-2122.9519.6019.950.00-31,31425.09%
MSFT240920P003050002023-10-03 1:46PM EDT2024-09-2025.6022.9023.400.00-2511624.50%
MSFT241220P003050002023-10-03 3:15PM EDT2024-12-2028.1724.0028.250.00-128825.47%
MSFT250117P003050002023-09-21 1:33PM EDT2025-01-1725.1026.8027.250.00-61,30623.98%
MSFT250620P003050002023-09-22 2:18PM EDT2025-06-2031.4729.3031.850.00-111223.71%
MSFT251219P003050002023-09-29 12:15PM EDT2025-12-1934.8033.4036.300.00-2026123.33%
MSFT260116P003050002023-10-04 1:35PM EDT2026-01-1636.3533.7536.70-0.75-2.02%17323.15%