Marchés français ouverture 7 h 43 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
409,06+1,49 (+0,37 %)
À la clôture : 04:00PM EDT
401,35 -7,71 (-1,88 %)
Échanges après Bourse : 07:17PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:405.00
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240426C004050002024-04-24 3:59PM EDT2024-04-2611.8011.4511.75+1.38+13.24%1,9372,49464.08%
MSFT240503C004050002024-04-24 3:58PM EDT2024-05-0313.7413.3513.75+1.68+13.93%23754943.19%
MSFT240510C004050002024-04-24 3:58PM EDT2024-05-1015.2013.8015.15+1.85+13.86%6745137.16%
MSFT240517C004050002024-04-24 3:57PM EDT2024-05-1716.0515.7515.95+1.69+11.77%22410,04633.21%
MSFT240524C004050002024-04-24 3:32PM EDT2024-05-2416.9516.8517.35+1.65+10.78%488632.20%
MSFT240531C004050002024-04-24 3:07PM EDT2024-05-3116.9517.7018.25+0.47+2.85%9310430.81%
MSFT240621C004050002024-04-24 3:59PM EDT2024-06-2121.2020.8021.30+1.55+7.89%6077,10629.43%
MSFT240719C004050002024-04-24 3:49PM EDT2024-07-1924.5524.4024.80+1.55+6.74%1022,15728.67%
MSFT240816C004050002024-04-24 3:54PM EDT2024-08-1628.7527.8529.30+0.99+3.57%1854529.89%
MSFT240920C004050002024-04-24 3:23PM EDT2024-09-2032.3032.3532.90+1.30+4.19%361,51729.65%
MSFT241018C004050002024-04-24 3:46PM EDT2024-10-1835.3535.2035.90+1.15+3.36%1418629.88%
MSFT241115C004050002024-04-24 3:43PM EDT2024-11-1539.5637.9540.05+1.61+4.24%518931.20%
MSFT241220C004050002024-04-24 12:28PM EDT2024-12-2041.6041.9043.40+0.29+0.70%543431.40%
MSFT250117C004050002024-04-24 3:40PM EDT2025-01-1744.9044.8045.70+1.15+2.63%111,12131.39%
MSFT250620C004050002024-04-24 3:48PM EDT2025-06-2058.1557.8058.65+1.10+1.93%22,01532.53%
MSFT251219C004050002024-04-24 11:51AM EDT2025-12-1970.3570.5073.50+4.35+6.59%246834.44%
MSFT260116C004050002024-04-24 10:29AM EDT2026-01-1673.0372.4573.40+1.03+1.43%12,76533.63%
MSFT260618C004050002024-04-22 3:27PM EDT2026-06-1878.2081.4584.500.00-220434.97%
MSFT261218C004050002024-04-24 1:23PM EDT2026-12-1892.0090.1094.45+1.00+1.10%534235.39%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240426P004050002024-04-24 3:59PM EDT2024-04-267.207.257.50-0.50-6.49%5553,01562.94%
MSFT240503P004050002024-04-24 3:59PM EDT2024-05-038.638.759.90-0.42-4.64%1,27257143.99%
MSFT240510P004050002024-04-24 3:49PM EDT2024-05-109.779.6010.90+0.06+0.62%2757136.62%
MSFT240517P004050002024-04-24 3:58PM EDT2024-05-1710.6110.8011.05-0.54-4.84%9042,98131.18%
MSFT240524P004050002024-04-24 3:50PM EDT2024-05-2411.8511.4513.40-0.05-0.42%2810132.44%
MSFT240531P004050002024-04-24 2:56PM EDT2024-05-3112.2512.0012.50-0.45-3.54%68927.57%
MSFT240621P004050002024-04-24 3:55PM EDT2024-06-2114.1014.1015.95-0.55-3.75%16314,27327.45%
MSFT240719P004050002024-04-24 3:20PM EDT2024-07-1916.2616.0516.30-0.14-0.85%572,41523.05%
MSFT240816P004050002024-04-24 3:47PM EDT2024-08-1619.0519.0519.25-0.40-2.06%91,16323.30%
MSFT240920P004050002024-04-24 3:31PM EDT2024-09-2021.3021.1021.25-0.15-0.70%4010,54022.34%
MSFT241018P004050002024-04-24 3:54PM EDT2024-10-1822.6322.3523.65-0.22-0.96%2651,98322.63%
MSFT241115P004050002024-04-24 3:54PM EDT2024-11-1525.1824.8527.05-0.58-2.25%29798723.84%
MSFT241220P004050002024-04-24 10:57AM EDT2024-12-2026.6426.5527.05-3.71-12.22%254022.05%
MSFT250117P004050002024-04-24 12:18PM EDT2025-01-1728.7227.5528.20+0.37+1.31%91,26821.70%
MSFT250620P004050002024-04-23 3:02PM EDT2025-06-2035.9034.3537.000.00-120122.38%
MSFT251219P004050002024-04-24 3:17PM EDT2025-12-1941.1540.3541.90+3.64+9.70%2510821.08%
MSFT260116P004050002024-04-24 11:00AM EDT2026-01-1641.4540.9041.80-5.30-11.34%5015120.56%
MSFT260618P004050002024-04-18 2:04PM EDT2026-06-1848.1045.4547.450.00-102320.85%
MSFT261218P004050002024-04-24 2:29PM EDT2026-12-1849.5549.4051.75-0.62-1.24%27220.43%