Marchés français ouverture 8 h 23 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
415,50+1,86 (+0,45 %)
À la clôture : 04:00PM EST
414,42 -1,08 (-0,26 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:485.00
Options d’achatpour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240308C004850002024-02-27 12:50PM EST2024-03-080.010.000.020.00-226043.36%
MSFT240315C004850002024-02-29 9:43AM EST2024-03-150.020.020.040.00-390131.64%
MSFT240322C004850002024-03-01 3:44PM EST2024-03-220.050.030.08-0.05-50.00%5327.59%
MSFT240328C004850002024-02-26 10:44AM EST2024-03-280.110.060.110.00-12025.20%
MSFT240419C004850002024-03-01 3:33PM EST2024-04-190.280.260.30+0.07+33.33%1322121.39%
MSFT240517C004850002024-02-29 10:10AM EST2024-05-171.251.581.700.00-19023.82%
MSFT240621C004850002024-03-01 2:21PM EST2024-06-213.153.103.20+0.63+25.00%5388823.28%
MSFT240920C004850002024-03-01 12:03PM EST2024-09-208.759.309.60+1.15+15.13%520125.14%
MSFT241018C004850002024-02-28 10:34AM EST2024-10-188.9011.0011.450.00-102725.35%
MSFT241115C004850002024-02-22 3:49PM EST2024-11-1513.8214.2014.600.00-1526.68%
MSFT241220C004850002024-02-27 3:36PM EST2024-12-2013.6016.3016.750.00-618026.72%
MSFT250117C004850002024-03-01 3:38PM EST2025-01-1718.3018.0518.50+2.60+16.56%5845926.81%
MSFT250620C004850002024-01-29 3:37PM EST2025-06-2026.5525.0027.150.00-5211027.02%
MSFT251219C004850002024-02-23 11:17AM EST2025-12-1939.5038.9041.750.00-116729.78%
Options de ventepour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240315P004850002023-07-26 12:00PM EST2024-03-15149.72160.05163.800.00-20374.44%
MSFT240517P004850002024-03-01 9:30AM EST2024-05-1773.1268.1071.10+73.12-3023.51%
MSFT240621P004850002024-02-12 9:42AM EST2024-06-2167.9067.9571.100.00-3019.47%
MSFT240920P004850002024-02-01 1:19PM EST2024-09-2081.7270.1571.950.00-2216.07%
MSFT241018P004850002024-02-27 9:57AM EST2024-10-1878.9570.3072.30+78.95--6215.62%
MSFT241220P004850002024-02-26 3:22PM EST2024-12-2078.3671.9574.250.00-2116.21%
MSFT250117P004850002024-02-08 3:55PM EST2025-01-1775.3773.0075.700.00-2316.94%
MSFT250620P004850002023-12-22 10:23AM EST2025-06-20111.5085.9589.800.00-2123.14%
MSFT251219P004850002024-02-28 12:48PM EST2025-12-1987.6180.4083.10+87.61--10916.23%