Marchés français ouverture 6 h 40 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
430,32+0,16 (+0,04 %)
À la clôture : 04:00PM EDT
429,70 -0,62 (-0,14 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:450.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240531C004500002024-05-28 3:56PM EDT2024-05-310.020.000.03-0.03-60.00%1,3002,25221.29%
MSFT240607C004500002024-05-28 3:59PM EDT2024-06-070.290.290.33-0.07-19.44%1,5651,16817.41%
MSFT240614C004500002024-05-28 3:55PM EDT2024-06-140.880.501.00-0.17-16.19%43860217.69%
MSFT240621C004500002024-05-28 3:59PM EDT2024-06-211.531.241.54-0.09-5.56%1,14712,24017.07%
MSFT240628C004500002024-05-28 3:47PM EDT2024-06-282.062.132.34-0.24-10.43%2172,46917.47%
MSFT240705C004500002024-05-28 3:59PM EDT2024-07-053.002.713.95-0.21-6.54%67719.65%
MSFT240719C004500002024-05-28 3:59PM EDT2024-07-195.105.005.20+0.05+0.99%3315,30519.14%
MSFT240816C004500002024-05-28 3:40PM EDT2024-08-1610.3810.5510.85-0.32-2.99%613,38023.24%
MSFT240920C004500002024-05-28 2:51PM EDT2024-09-2013.7014.3014.75-0.80-5.52%2552,98623.63%
MSFT241018C004500002024-05-28 2:47PM EDT2024-10-1816.7417.4017.90-0.91-5.16%30575324.21%
MSFT241115C004500002024-05-28 12:25PM EDT2024-11-1521.8922.3522.95-0.71-3.14%350126.51%
MSFT241220C004500002024-05-28 3:42PM EDT2024-12-2025.2225.5025.95-0.38-1.48%2972,62526.51%
MSFT250117C004500002024-05-28 3:59PM EDT2025-01-1728.3027.9528.60-0.15-0.53%1267,26926.81%
MSFT250321C004500002024-05-28 2:55PM EDT2025-03-2133.8033.8035.70-0.60-1.74%2695728.39%
MSFT250620C004500002024-05-23 3:57PM EDT2025-06-2040.6541.9044.200.00-201,16029.64%
MSFT250919C004500002024-05-24 3:30PM EDT2025-09-1950.4349.6051.850.00-47930.57%
MSFT251219C004500002024-05-23 1:52PM EDT2025-12-1957.0056.6559.150.00-31,68531.43%
MSFT260116C004500002024-05-28 10:20AM EDT2026-01-1658.6858.6062.40+1.68+2.95%51,79332.17%
MSFT260618C004500002024-05-28 11:17AM EDT2026-06-1869.0068.8072.95-0.82-1.17%323933.02%
MSFT261218C004500002024-05-28 11:28AM EDT2026-12-1879.9379.2083.95-2.07-2.52%474333.67%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240531P004500002024-05-28 3:58PM EDT2024-05-3120.2718.1020.75+0.27+1.35%112442.99%
MSFT240607P004500002024-05-24 3:10PM EDT2024-06-0720.1018.7020.600.00-61422.52%
MSFT240614P004500002024-05-23 2:13PM EDT2024-06-1422.8019.0021.700.00--122.33%
MSFT240621P004500002024-05-28 11:16AM EDT2024-06-2121.2019.5020.75+0.72+3.52%436815.21%
MSFT240719P004500002024-05-28 1:59PM EDT2024-07-1922.9521.4523.25+0.70+3.15%417616.07%
MSFT240816P004500002024-05-21 11:49AM EDT2024-08-1625.0025.3026.100.00-258417.21%
MSFT240920P004500002024-05-24 11:01AM EDT2024-09-2029.1227.3028.200.00-1054716.79%
MSFT241018P004500002024-05-24 10:22AM EDT2024-10-1831.6528.8529.750.00-33916.62%
MSFT241115P004500002024-05-24 1:28PM EDT2024-11-1532.3531.8032.850.00-11818.00%
MSFT241220P004500002024-05-28 9:31AM EDT2024-12-2035.0033.7034.45-0.65-1.82%51,22917.69%
MSFT250117P004500002024-05-28 12:53PM EDT2025-01-1735.7234.8535.60+0.32+0.90%377817.47%
MSFT250321P004500002024-05-28 9:33AM EDT2025-03-2139.6037.3040.20+1.00+2.59%11718.55%
MSFT250620P004500002024-05-23 11:26AM EDT2025-06-2041.9041.4543.200.00-2038517.95%
MSFT250919P004500002024-05-24 12:14PM EDT2025-09-1946.5044.0047.900.00-11118.57%
MSFT251219P004500002024-05-28 3:41PM EDT2025-12-1950.1548.8550.80+0.75+1.52%1210618.38%
MSFT260116P004500002024-05-21 1:51PM EDT2026-01-1651.4450.0052.400.00-1012818.68%
MSFT260618P004500002024-05-15 11:00AM EDT2026-06-1860.3554.4557.200.00-409218.62%
MSFT261218P004500002024-05-23 10:43AM EDT2026-12-1858.6958.6061.500.00-2028018.27%