Marchés français ouverture 7 h 39 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
411,55 -0,10 (-0,02 %)
Échanges après Bourse : 07:20PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:440.00
Options d’achatpour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240223C004400002024-02-22 3:19PM EST2024-02-230.010.010.02-0.01-50.00%2074,04850.00%
MSFT240301C004400002024-02-22 3:43PM EST2024-03-010.150.130.16+0.04+36.36%2,4001,91923.54%
MSFT240308C004400002024-02-22 3:52PM EST2024-03-080.510.480.52+0.20+64.52%18080921.60%
MSFT240315C004400002024-02-22 3:55PM EST2024-03-151.060.971.03+0.49+85.96%1,5944,78821.07%
MSFT240322C004400002024-02-22 3:55PM EST2024-03-221.601.511.63+0.85+113.33%15018420.94%
MSFT240328C004400002024-02-22 3:56PM EST2024-03-282.082.012.12+0.83+66.40%46052820.73%
MSFT240405C004400002024-02-22 2:42PM EST2024-04-052.642.422.88+2.64+1,147.83%193-20.82%
MSFT240419C004400002024-02-22 3:59PM EST2024-04-194.204.154.25+1.50+55.56%6176,74821.05%
MSFT240517C004400002024-02-22 3:50PM EST2024-05-178.828.708.90+2.57+41.12%1,1184,42124.36%
MSFT240621C004400002024-02-22 3:31PM EST2024-06-2112.0011.9512.15+3.85+47.24%1224,56424.33%
MSFT240719C004400002024-02-22 3:59PM EST2024-07-1914.8714.7515.00+4.29+40.55%7676124.83%
MSFT240816C004400002024-02-22 3:56PM EST2024-08-1618.8318.6018.85+4.73+33.55%3974226.31%
MSFT240920C004400002024-02-22 3:31PM EST2024-09-2021.6521.5021.85+4.55+26.61%181,87426.50%
MSFT241018C004400002024-02-20 3:22PM EST2024-10-1820.2523.9524.350.00-24126.83%
MSFT241115C004400002024-02-22 12:34PM EST2024-11-1527.2527.9028.40+1.75+6.86%12028.31%
MSFT241220C004400002024-02-22 10:22AM EST2024-12-2030.6830.5530.95+6.00+24.31%22,24328.34%
MSFT250117C004400002024-02-22 2:44PM EST2025-01-1732.8332.7533.25+5.98+22.27%972,24128.59%
MSFT250620C004400002024-02-22 3:32PM EST2025-06-2044.9742.8547.05+4.92+12.28%1456530.92%
MSFT251219C004400002024-02-22 1:38PM EST2025-12-1956.9555.0059.35+6.70+13.33%597531.90%
MSFT260116C004400002024-02-22 2:06PM EST2026-01-1658.7258.1060.85+6.66+12.79%1414231.92%
MSFT260618C004400002024-02-13 12:11PM EST2026-06-1864.1965.6069.450.00-31032.34%
MSFT261218C004400002024-02-22 10:53AM EST2026-12-1875.0074.0079.00+6.95+10.21%221432.82%
Options de ventepour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240223P004400002024-02-16 3:59PM EST2024-02-2335.1027.3029.400.00-2099.37%
MSFT240301P004400002024-02-12 1:30PM EST2024-03-0123.0027.6529.450.00-5035.58%
MSFT240308P004400002024-02-21 2:44PM EST2024-03-0840.8527.7029.400.00-14025.67%
MSFT240315P004400002024-02-22 3:12PM EST2024-03-1528.9527.5529.30-13.29-31.46%1020.64%
MSFT240322P004400002024-02-21 3:57PM EST2024-03-2238.2028.4530.400.00-1122.54%
MSFT240328P004400002024-02-22 10:06AM EST2024-03-2830.1028.8529.30-6.35-17.42%11716.37%
MSFT240419P004400002024-02-21 12:42PM EST2024-04-1940.7929.8030.900.00-619017.33%
MSFT240517P004400002024-02-22 1:29PM EST2024-05-1733.7532.5533.50-5.06-13.04%249918.73%
MSFT240621P004400002024-02-22 2:15PM EST2024-06-2134.8533.8035.30-4.00-10.30%110218.11%
MSFT240719P004400002024-02-14 3:31PM EST2024-07-1938.1535.2536.750.00-68317.93%
MSFT240816P004400002024-02-20 2:02PM EST2024-08-1645.4537.6539.100.00-56618.76%
MSFT240920P004400002024-02-22 3:08PM EST2024-09-2040.0339.1042.00-7.67-16.08%17319.66%
MSFT241115P004400002024-02-21 10:08AM EST2024-11-1549.8942.5043.45+49.89--118.58%
MSFT241220P004400002024-02-22 10:33AM EST2024-12-2044.3544.1045.75-3.60-7.51%1145319.09%
MSFT250117P004400002024-02-13 11:17AM EST2025-01-1747.6045.3545.850.00-3013618.33%
MSFT250620P004400002024-02-21 3:40PM EST2025-06-2057.5050.0554.000.00-10711119.58%
MSFT251219P004400002024-01-29 12:10PM EST2025-12-1960.3955.7559.000.00-2818.98%
MSFT260116P004400002024-02-12 3:12PM EST2026-01-1656.9056.9059.050.00-6518.61%
MSFT260618P004400002024-02-21 12:29PM EST2026-06-1867.6459.7562.950.00-15015118.42%
MSFT261218P004400002024-02-12 2:24PM EST2026-12-1863.7563.5068.000.00--318.55%