Marchés français ouverture 8 h 31 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
411,65+9,47 (+2,35 %)
À la clôture : 04:00PM EST
411,65 0,00 (0,00 %)
Échanges après Bourse : 06:29PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:355.00
Options d’achatpour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240223C003550002024-02-22 1:15PM EST2024-02-2354.7055.5557.75+9.88+22.04%31550.00%
MSFT240301C003550002024-02-22 1:15PM EST2024-03-0155.1655.9557.80+9.26+20.17%511763.43%
MSFT240308C003550002024-02-20 9:50AM EST2024-03-0847.3756.6558.700.00-5654.90%
MSFT240315C003550002024-02-22 1:16PM EST2024-03-1556.2557.2558.80+10.05+21.75%62,15046.38%
MSFT240322C003550002024-02-22 9:47AM EST2024-03-2258.8057.5059.40+12.17+26.10%35343.52%
MSFT240419C003550002024-02-22 9:56AM EST2024-04-1960.0860.4561.95+11.98+24.91%167838.71%
MSFT240517C003550002024-02-21 9:47AM EST2024-05-1751.1862.9564.600.00-155337.11%
MSFT240621C003550002024-02-22 2:56PM EST2024-06-2165.4565.4566.30+10.57+19.26%84,42333.94%
MSFT240719C003550002024-02-21 1:01PM EST2024-07-1957.7568.2568.950.00-812634.12%
MSFT240816C003550002024-02-22 3:56PM EST2024-08-1671.4370.7572.35+7.98+12.58%115835.26%
MSFT240920C003550002024-02-22 10:57AM EST2024-09-2072.0572.7575.05+5.95+9.00%1237234.98%
MSFT241018C003550002024-02-22 2:56PM EST2024-10-1875.4574.8077.45+9.35+14.15%123135.14%
MSFT241115C003550002024-02-21 12:55PM EST2024-11-1569.7077.8079.65+69.70--235.19%
MSFT241220C003550002024-02-22 11:26AM EST2024-12-2079.9079.9581.55+7.86+10.91%368434.64%
MSFT250117C003550002024-02-22 10:45AM EST2025-01-1782.5582.1584.30+8.70+11.78%461835.27%
MSFT250620C003550002024-02-22 1:25PM EST2025-06-2092.4392.2595.80+8.46+10.08%238436.33%
MSFT251219C003550002024-02-22 12:52PM EST2025-12-19102.90102.30106.20+7.41+7.76%913836.44%
MSFT260116C003550002024-02-14 10:45AM EST2026-01-16101.35103.95107.350.00-27236.29%
MSFT260618C003550002024-02-05 12:46PM EST2026-06-18107.81111.15115.450.00-27236.60%
MSFT261218C003550002024-02-22 3:10PM EST2026-12-18121.83118.50123.50+4.58+3.91%1006836.58%
Options de ventepour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240223P003550002024-02-22 9:46AM EST2024-02-230.010.000.01-0.01-50.00%1471,09065.63%
MSFT240301P003550002024-02-22 11:35AM EST2024-03-010.050.030.05-0.08-61.54%6480538.09%
MSFT240308P003550002024-02-22 3:51PM EST2024-03-080.130.110.14-0.18-58.06%6563232.62%
MSFT240315P003550002024-02-22 3:27PM EST2024-03-150.260.250.27-0.20-43.48%1672,85530.03%
MSFT240322P003550002024-02-22 3:27PM EST2024-03-220.370.350.41-0.34-47.89%9811528.22%
MSFT240328P003550002024-02-22 10:33AM EST2024-03-280.480.480.54-0.50-51.02%1437927.10%
MSFT240419P003550002024-02-22 3:44PM EST2024-04-191.051.031.07-0.74-41.34%5301,25224.59%
MSFT240517P003550002024-02-22 3:28PM EST2024-05-172.572.532.61-1.06-29.20%46466525.33%
MSFT240621P003550002024-02-22 3:43PM EST2024-06-213.693.653.80-1.74-32.04%162,83723.94%
MSFT240719P003550002024-02-22 1:03PM EST2024-07-195.054.704.85-1.55-23.48%144623.42%
MSFT240816P003550002024-02-22 11:35AM EST2024-08-166.786.406.60-1.77-20.70%119524.05%
MSFT240920P003550002024-02-22 3:41PM EST2024-09-207.707.657.80-1.68-17.91%5068823.47%
MSFT241018P003550002024-02-22 9:31AM EST2024-10-189.008.558.80-2.33-20.56%22823.18%
MSFT241115P003550002024-02-22 10:22AM EST2024-11-1510.8610.4010.65-1.82-14.35%101423.83%
MSFT241220P003550002024-02-22 3:07PM EST2024-12-2011.8011.7011.90-2.75-18.90%150823.58%
MSFT250117P003550002024-02-22 10:19AM EST2025-01-1713.1512.6012.85-2.25-14.61%555123.38%
MSFT250620P003550002024-02-21 12:35PM EST2025-06-2020.9517.1518.700.00-823223.35%
MSFT251219P003550002024-02-20 2:29PM EST2025-12-1926.3321.0026.000.00-650423.97%
MSFT260116P003550002024-02-21 1:38PM EST2026-01-1627.1023.7525.000.00-613922.95%
MSFT260618P003550002024-02-07 1:14PM EST2026-06-1827.8326.3529.250.00--3022.83%
MSFT261218P003550002024-02-09 1:15PM EST2026-12-1829.7329.0034.000.00-11222.75%