Marchés français ouverture 7 h 15 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
413,64-8,26 (-1,96 %)
À la clôture : 04:00PM EDT
413,31 -0,33 (-0,08 %)
Échanges après Bourse : 07:45PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:470.00
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419C004700002024-04-15 3:59PM EDT2024-04-190.010.010.03-0.02-66.67%482,28741.80%
MSFT240426C004700002024-04-15 3:53PM EDT2024-04-260.300.220.36-0.22-42.31%2351,14437.70%
MSFT240503C004700002024-04-15 3:50PM EDT2024-05-030.580.380.64-0.25-30.12%1551,02233.29%
MSFT240510C004700002024-04-15 3:47PM EDT2024-05-100.850.780.91-0.45-34.62%2013230.60%
MSFT240517C004700002024-04-15 3:57PM EDT2024-05-171.161.101.25-0.74-38.95%1313,92029.16%
MSFT240524C004700002024-04-15 3:00PM EDT2024-05-241.661.501.77-0.88-34.65%1916128.86%
MSFT240531C004700002024-04-15 2:45PM EDT2024-05-312.081.632.09-0.97-31.80%6627.81%
MSFT240621C004700002024-04-15 3:59PM EDT2024-06-213.303.203.45-1.12-25.34%7485,35226.76%
MSFT240719C004700002024-04-15 3:02PM EDT2024-07-195.245.005.40-1.66-24.06%1082,35626.18%
MSFT240816C004700002024-04-15 3:49PM EDT2024-08-168.258.008.60-2.15-20.67%6692727.59%
MSFT240920C004700002024-04-15 3:59PM EDT2024-09-2010.8510.5511.00-2.15-16.54%681,94727.12%
MSFT241018C004700002024-04-12 12:02PM EDT2024-10-1816.2212.8513.300.00-1028427.32%
MSFT241115C004700002024-04-15 1:46PM EDT2024-11-1517.2516.2016.85-1.35-7.26%214128.68%
MSFT241220C004700002024-04-15 11:27AM EDT2024-12-2021.7518.5519.25-0.93-4.10%11,74528.53%
MSFT250117C004700002024-04-15 3:39PM EDT2025-01-1721.1120.5521.15-2.77-11.60%431,65528.49%
MSFT250321C004700002024-04-15 3:26PM EDT2025-03-2126.6525.3526.95-2.70-9.20%3816529.58%
MSFT250620C004700002024-04-15 10:29AM EDT2025-06-2036.5930.7034.10+0.28+0.77%11,17930.40%
MSFT250919C004700002024-04-11 1:44PM EDT2025-09-1945.5037.7539.700.00--1030.52%
MSFT251219C004700002024-04-11 2:00PM EDT2025-12-1952.1045.0046.250.00-440631.26%
MSFT260116C004700002024-04-11 3:54PM EDT2026-01-1654.4445.1547.550.00-61,44431.16%
MSFT260618C004700002024-03-22 3:32PM EDT2026-06-1863.9754.6057.500.00-27432.10%
MSFT261218C004700002024-04-12 2:40PM EDT2026-12-1871.2165.5567.550.00-31,20632.66%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419P004700002024-04-10 3:06PM EDT2024-04-1948.2054.9057.200.00-2068.60%
MSFT240503P004700002024-04-09 10:52AM EDT2024-05-0347.9154.5057.550.00-2138.03%
MSFT240510P004700002024-04-08 2:08PM EDT2024-05-1044.5055.5057.10-1.42-3.09%6329.32%
MSFT240517P004700002024-04-12 11:47AM EDT2024-05-1746.7554.2057.350.00-91427.69%
MSFT240621P004700002024-04-15 3:58PM EDT2024-06-2157.3556.6058.05+6.75+13.34%117421.90%
MSFT240719P004700002024-04-15 10:22AM EDT2024-07-1950.1557.4559.40+2.85+6.03%4710021.69%
MSFT240816P004700002024-03-12 3:48PM EDT2024-08-1658.0647.3548.100.00-250.00%
MSFT240920P004700002024-03-25 2:16PM EDT2024-09-2052.3559.6061.250.00-12519.67%
MSFT241018P004700002024-03-08 4:52PM EDT2024-10-1866.6651.6053.000.00-2820.00%
MSFT241115P004700002024-03-05 11:24AM EDT2024-11-1568.4053.4554.900.00-220.00%
MSFT241220P004700002024-03-20 9:35AM EDT2024-12-2057.9562.9064.550.00-51019.07%
MSFT250117P004700002024-04-11 1:40PM EDT2025-01-1754.5063.7065.100.00-212418.58%
MSFT250321P004700002024-03-12 9:32AM EDT2025-03-2169.6659.0059.650.00--111.82%
MSFT250620P004700002024-04-11 10:15AM EDT2025-06-2063.1068.0069.950.00-104018.20%
MSFT251219P004700002024-01-31 10:35AM EDT2025-12-1973.850.000.000.00--10.00%
MSFT260116P004700002024-03-14 2:00PM EDT2026-01-1668.2568.8570.750.00-101,12515.36%
MSFT261218P004700002024-03-26 10:07AM EDT2026-12-1876.7279.7082.350.00-6717.14%