Marchés français ouverture 57 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:400.00
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231201C004000002023-11-28 3:59PM EST2023-12-010.150.000.000.00-23,074012.50%
MSFT231208C004000002023-11-28 3:59PM EST2023-12-080.530.000.000.00-1,19706.25%
MSFT231215C004000002023-11-28 3:58PM EST2023-12-151.200.000.000.00-1,12406.25%
MSFT231222C004000002023-11-28 3:59PM EST2023-12-221.860.000.000.00-55803.13%
MSFT231229C004000002023-11-28 3:59PM EST2023-12-292.500.000.000.00-2,62603.13%
MSFT240105C004000002023-11-28 3:56PM EST2024-01-053.300.000.000.00-22303.13%
MSFT240119C004000002023-11-28 3:59PM EST2024-01-195.100.000.000.00-1,74003.13%
MSFT240216C004000002023-11-28 3:59PM EST2024-02-1611.000.000.000.00-50301.56%
MSFT240315C004000002023-11-28 3:59PM EST2024-03-1513.800.000.000.00-19901.56%
MSFT240419C004000002023-11-28 3:30PM EST2024-04-1916.750.000.000.00-6301.56%
MSFT240517C004000002023-11-28 3:26PM EST2024-05-1720.450.000.000.00-3301.56%
MSFT240621C004000002023-11-28 3:49PM EST2024-06-2123.500.000.000.00-17501.56%
MSFT240719C004000002023-11-28 3:24PM EST2024-07-1925.800.000.000.00-3801.56%
MSFT240920C004000002023-11-28 3:50PM EST2024-09-2031.750.000.000.00-6800.78%
MSFT241220C004000002023-11-28 1:12PM EST2024-12-2039.250.000.000.00-3800.78%
MSFT250117C004000002023-11-28 3:53PM EST2025-01-1741.300.000.000.00-11000.78%
MSFT250620C004000002023-11-28 3:58PM EST2025-06-2051.730.000.000.00-3700.78%
MSFT251219C004000002023-11-28 3:30PM EST2025-12-1960.920.000.000.00-2200.78%
MSFT260116C004000002023-11-28 2:57PM EST2026-01-1662.050.000.000.00-4000.78%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231201P004000002023-11-28 11:35AM EST2023-12-0117.200.000.000.00-400.00%
MSFT231208P004000002023-11-28 1:40PM EST2023-12-0819.050.000.000.00-900.00%
MSFT231215P004000002023-11-28 12:30PM EST2023-12-1518.040.000.000.00-5300.00%
MSFT231222P004000002023-11-28 3:20PM EST2023-12-2219.450.000.000.00-4000.00%
MSFT231229P004000002023-11-28 1:04PM EST2023-12-2919.600.000.000.00-1600.00%
MSFT240105P004000002023-11-28 9:49AM EST2024-01-0520.000.000.000.00-200.00%
MSFT240119P004000002023-11-28 3:48PM EST2024-01-1920.800.000.000.00-6700.00%
MSFT240216P004000002023-11-28 3:56PM EST2024-02-1624.250.000.000.00-52300.00%
MSFT240315P004000002023-11-28 9:49AM EST2024-03-1526.400.000.000.00-200.00%
MSFT240419P004000002023-11-28 10:45AM EST2024-04-1928.100.000.000.00-300.00%
MSFT240517P004000002023-11-28 3:10PM EST2024-05-1730.960.000.000.00-600.00%
MSFT240621P004000002023-11-28 10:32AM EST2024-06-2132.350.000.000.00-800.00%
MSFT240719P004000002023-11-20 11:41AM EST2024-07-1936.600.000.000.00--00.00%
MSFT240920P004000002023-11-28 3:58PM EST2024-09-2036.150.000.000.00-23800.00%
MSFT241220P004000002023-11-27 1:57PM EST2024-12-2041.350.000.000.00-700.00%
MSFT250117P004000002023-11-28 3:58PM EST2025-01-1740.800.000.000.00-4500.00%
MSFT250620P004000002023-11-28 11:43AM EST2025-06-2045.450.000.000.00-300.00%
MSFT251219P004000002023-11-27 2:27PM EST2025-12-1951.490.000.000.00-5400.00%
MSFT260116P004000002023-11-28 11:27AM EST2026-01-1650.750.000.000.00-100.00%