Marchés français ouverture 2 h 31 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
399,12-5,15 (-1,27 %)
À la clôture : 04:00PM EDT
396,86 -2,26 (-0,57 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:315.00
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240426C003150002024-04-19 3:56PM EDT2024-04-2684.320.000.00-8.62-9.27%200.00%
MSFT240503C003150002024-04-17 3:21PM EDT2024-05-0398.050.000.000.00--00.00%
MSFT240510C003150002024-04-18 3:36PM EDT2024-05-1091.520.000.000.00--00.00%
MSFT240517C003150002024-04-19 3:59PM EDT2024-05-1785.210.000.00-14.09-14.19%300.00%
MSFT240524C003150002024-04-16 11:29AM EDT2024-05-24103.670.000.000.00--00.00%
MSFT240531C003150002024-04-18 10:07AM EDT2024-05-3194.800.000.000.00--00.00%
MSFT240621C003150002024-04-19 1:57PM EDT2024-06-2189.550.000.00-23.63-20.88%600.00%
MSFT240719C003150002024-04-19 3:48PM EDT2024-07-1989.270.000.00-6.33-6.62%300.00%
MSFT240816C003150002024-04-19 10:28AM EDT2024-08-1692.840.000.00-12.39-11.77%300.00%
MSFT240920C003150002024-03-28 1:03PM EDT2024-09-20114.450.000.000.00-300.00%
MSFT241018C003150002024-04-19 11:31AM EDT2024-10-1897.900.000.00-23.78-19.54%100.00%
MSFT241115C003150002024-03-20 1:39PM EDT2024-11-15121.0497.8599.150.00-4842.36%
MSFT241220C003150002024-04-19 3:27PM EDT2024-12-20100.650.000.00-22.88-18.52%100.00%
MSFT250117C003150002024-04-18 3:24PM EDT2025-01-17108.05101.00102.550.00-241,64340.74%
MSFT250620C003150002024-04-19 1:13PM EDT2025-06-20112.320.000.00-12.03-9.67%5500.00%
MSFT251219C003150002024-04-17 3:56PM EDT2025-12-19132.95119.35123.350.00-2180940.80%
MSFT260116C003150002024-04-18 11:12AM EDT2026-01-16132.65120.70125.500.00-215941.21%
MSFT260618C003150002024-03-18 1:52PM EDT2026-06-18144.06138.05142.500.00-101346.24%
MSFT261218C003150002024-04-19 9:36AM EDT2026-12-18140.900.000.00-18.10-11.38%100.00%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240426P003150002024-04-19 3:59PM EDT2024-04-260.170.000.00+0.03+21.43%208050.00%
MSFT240503P003150002024-04-19 3:18PM EDT2024-05-030.320.000.00+0.06+23.08%4025.00%
MSFT240510P003150002024-04-19 2:48PM EDT2024-05-100.400.000.00+0.12+42.86%2025.00%
MSFT240517P003150002024-04-19 2:20PM EDT2024-05-170.540.000.00+0.04+8.00%90012.50%
MSFT240524P003150002024-04-08 11:41AM EDT2024-05-240.440.000.000.00--012.50%
MSFT240621P003150002024-04-19 3:05PM EDT2024-06-211.420.000.00+0.37+35.24%12012.50%
MSFT240719P003150002024-04-19 3:12PM EDT2024-07-191.981.912.04+0.32+19.28%218933.64%
MSFT240816P003150002024-04-19 2:18PM EDT2024-08-162.920.000.00+0.51+21.16%106.25%
MSFT240920P003150002024-04-19 3:14PM EDT2024-09-203.900.000.00+0.55+16.42%106.25%
MSFT241018P003150002024-04-19 12:30PM EDT2024-10-184.550.000.00+0.95+26.39%1006.25%
MSFT241115P003150002024-04-19 2:39PM EDT2024-11-155.805.705.95+0.65+12.62%1417029.74%
MSFT241220P003150002024-04-19 3:14PM EDT2024-12-206.830.000.00+1.33+24.18%306.25%
MSFT250117P003150002024-04-18 11:31AM EDT2025-01-176.207.407.750.00-92,30028.53%
MSFT250620P003150002024-04-19 12:32PM EDT2025-06-2011.850.000.00+1.35+12.86%303.13%
MSFT251219P003150002024-04-16 11:34AM EDT2025-12-1913.5516.1517.050.00-225226.27%
MSFT260116P003150002024-04-19 1:09PM EDT2026-01-1616.600.000.00+4.66+39.03%103.13%
MSFT260618P003150002024-04-04 1:03PM EDT2026-06-1815.2219.1022.300.00-12326.24%
MSFT261218P003150002024-03-21 9:30AM EDT2026-12-1818.8622.0525.500.00-13125.33%