Marchés français ouverture 4 h 15 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
411,68 +0,04 (+0,01 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:465.00
Options d’achatpour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240223C004650002024-02-21 2:03PM EST2024-02-230.010.000.010.00-317275.00%
MSFT240301C004650002024-02-22 3:37PM EST2024-03-010.030.030.040.00-1526832.62%
MSFT240308C004650002024-02-22 10:05AM EST2024-03-080.090.070.10+0.02+28.57%1137826.71%
MSFT240315C004650002024-02-22 3:13PM EST2024-03-150.160.160.18+0.04+33.33%11862023.98%
MSFT240322C004650002024-02-22 1:48PM EST2024-03-220.280.270.32+0.09+47.37%106122.88%
MSFT240328C004650002024-02-22 1:49PM EST2024-03-280.450.430.49+0.16+55.17%830722.46%
MSFT240419C004650002024-02-22 3:51PM EST2024-04-191.181.151.20+0.53+81.54%6555821.24%
MSFT240517C004650002024-02-22 2:10PM EST2024-05-173.703.603.70+1.55+72.09%1466423.76%
MSFT240621C004650002024-02-22 3:53PM EST2024-06-215.905.805.90+2.15+57.33%1,2561,23623.55%
MSFT240719C004650002024-02-22 3:02PM EST2024-07-197.877.858.05+2.62+49.90%13328323.98%
MSFT240920C004650002024-02-22 9:51AM EST2024-09-2014.1513.4513.70+4.09+40.66%1828825.57%
MSFT241018C004650002024-02-22 12:48PM EST2024-10-1814.8915.4515.75+3.09+26.19%1225.77%
MSFT241115C004650002024-02-22 10:33AM EST2024-11-1519.3518.9519.40+2.10+12.17%202427.25%
MSFT250117C004650002024-02-22 2:03PM EST2025-01-1723.2523.3523.70+4.15+21.73%1055627.46%
MSFT250620C004650002024-02-22 10:27AM EST2025-06-2035.0032.6537.00+1.95+5.90%118229.94%
MSFT251219C004650002024-02-22 10:35AM EST2025-12-1947.2145.8548.70+5.76+13.90%114430.84%
MSFT260116C004650002024-02-15 1:04PM EST2026-01-1645.1046.8550.100.00-13016830.83%
MSFT260618C004650002024-02-05 10:45AM EST2026-06-1852.5854.9058.750.00-3431.37%
MSFT261218C004650002024-02-14 12:11PM EST2026-12-1863.7263.5068.000.00-17131.80%
Options de ventepour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240315P004650002024-01-29 10:04AM EST2024-03-1557.7052.5554.350.00-2032.81%
MSFT240419P004650002024-02-22 9:51AM EST2024-04-1953.0252.4055.50-4.98-8.59%15024.67%
MSFT240517P004650002024-02-20 12:42PM EST2024-05-1765.9653.1054.950.00-322918.70%
MSFT240621P004650002024-02-20 12:42PM EST2024-06-2166.0653.2554.950.00-31315.74%
MSFT240920P004650002024-02-09 10:27AM EST2024-09-2052.7356.3558.500.00-2116.92%
MSFT250117P004650002024-01-31 12:40PM EST2025-01-1768.4060.4062.050.00-2716.63%
MSFT250620P004650002024-02-07 1:41PM EST2025-06-2065.8565.1567.800.00-11411617.37%
MSFT260116P004650002024-01-30 12:07PM EST2026-01-1674.1070.0073.250.00--117.18%
MSFT260618P004650002024-01-05 1:12PM EST2026-06-18103.6874.1577.050.00-2117.18%
MSFT261218P004650002024-02-14 3:27PM EST2026-12-1881.1577.0081.500.00-262517.27%