Marchés français ouverture 2 h 50 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
414,58+0,94 (+0,23 %)
À la clôture : 04:00PM EDT
416,05 +1,47 (+0,35 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:460.00
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419C004600002024-04-16 3:10PM EDT2024-04-190.020.000.020.00-1704,29042.97%
MSFT240426C004600002024-04-16 3:59PM EDT2024-04-260.510.460.55-0.09-15.00%902,92037.82%
MSFT240503C004600002024-04-16 3:40PM EDT2024-05-031.070.921.08+0.02+1.90%811,77833.62%
MSFT240510C004600002024-04-16 3:56PM EDT2024-05-101.561.361.57+0.14+9.86%1,02122231.09%
MSFT240517C004600002024-04-16 3:35PM EDT2024-05-172.021.862.76+0.01+0.50%4074,60632.17%
MSFT240524C004600002024-04-16 3:56PM EDT2024-05-242.582.432.72-0.76-22.75%3125328.93%
MSFT240531C004600002024-04-16 3:58PM EDT2024-05-312.952.853.15-0.15-4.84%62227.85%
MSFT240621C004600002024-04-16 3:59PM EDT2024-06-214.774.654.85-0.03-0.63%1099,37726.73%
MSFT240719C004600002024-04-16 3:57PM EDT2024-07-197.006.907.20-0.15-2.10%7717,70626.20%
MSFT240816C004600002024-04-16 12:18PM EDT2024-08-1611.2010.5510.85-0.90-7.44%131,54127.68%
MSFT240920C004600002024-04-16 2:40PM EDT2024-09-2014.0013.3013.80-0.30-2.10%281,48727.52%
MSFT241018C004600002024-04-16 1:29PM EDT2024-10-1816.6015.9016.30+0.70+4.40%76,61027.71%
MSFT241115C004600002024-04-15 2:11PM EDT2024-11-1520.0519.7020.150.00-4921929.11%
MSFT241220C004600002024-04-16 3:45PM EDT2024-12-2022.8522.2522.65+0.25+1.11%12,23828.92%
MSFT250117C004600002024-04-16 2:20PM EDT2025-01-1725.4724.3524.85+0.92+3.75%612,09329.01%
MSFT250321C004600002024-04-15 3:22PM EDT2025-03-2130.1029.6030.450.00-10526029.80%
MSFT250620C004600002024-04-15 12:42PM EDT2025-06-2039.0536.2537.800.00-1183830.62%
MSFT250919C004600002024-04-15 11:00AM EDT2025-09-1947.6542.0045.950.00-2331.97%
MSFT251219C004600002024-04-11 3:15PM EDT2025-12-1957.2748.9050.500.00-4966331.63%
MSFT260116C004600002024-04-15 1:42PM EDT2026-01-1652.4051.0552.200.00-141931.70%
MSFT260618C004600002024-03-20 12:55PM EDT2026-06-1865.0459.6061.800.00-16432.42%
MSFT261218C004600002024-04-15 9:40AM EDT2026-12-1877.3869.9573.500.00-17833.55%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419P004600002024-04-04 3:01PM EDT2024-04-1939.1543.4546.650.00-2082.62%
MSFT240426P004600002024-04-16 11:09AM EDT2024-04-2643.4443.9546.30+3.84+9.70%122841.82%
MSFT240503P004600002024-04-02 12:58PM EDT2024-05-0339.3044.5046.250.00-1831.67%
MSFT240510P004600002024-04-04 2:38PM EDT2024-05-1038.1544.7046.700.00-42629.51%
MSFT240517P004600002024-04-16 12:29PM EDT2024-05-1744.4545.7546.50+5.26+13.42%115024.92%
MSFT240621P004600002024-04-09 10:44AM EDT2024-06-2141.1547.1548.200.00-119722.12%
MSFT240719P004600002024-04-16 9:30AM EDT2024-07-1947.9347.8550.35-0.09-0.19%716722.56%
MSFT240816P004600002024-03-25 10:16AM EDT2024-08-1643.7549.8551.050.00-120420.83%
MSFT240920P004600002024-04-10 2:40PM EDT2024-09-2045.7751.3552.300.00-11519.91%
MSFT241018P004600002024-04-03 12:29PM EDT2024-10-1846.5152.2553.550.00-110519.70%
MSFT241115P004600002024-02-09 3:17PM EDT2024-11-1551.3759.0561.850.00--125.96%
MSFT241220P004600002024-03-26 2:32PM EDT2024-12-2050.2055.3056.500.00-51719.64%
MSFT250117P004600002024-03-28 3:52PM EDT2025-01-1752.2555.9558.400.00-213220.14%
MSFT250620P004600002024-03-22 2:02PM EDT2025-06-2053.8561.4063.700.00-117719.40%
MSFT251219P004600002023-12-28 12:04PM EDT2025-12-1992.6571.9075.700.00-2322.13%
MSFT260116P004600002024-04-15 1:51PM EDT2026-01-1668.1967.5068.500.00-1210218.24%
MSFT261218P004600002024-04-15 9:40AM EDT2026-12-1869.7873.5076.950.00-13118.01%