Marchés français ouverture 7 h 18 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
413,11 -0,53 (-0,13 %)
Échanges après Bourse : 07:42PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:500.00
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419C005000002024-04-15 3:30PM EDT2024-04-190.010.000.01-0.01-50.00%1532,24550.00%
MSFT240426C005000002024-04-15 3:26PM EDT2024-04-260.100.080.10-0.05-33.33%8759243.65%
MSFT240503C005000002024-04-15 11:04AM EDT2024-05-030.120.100.16-0.12-50.00%5126636.87%
MSFT240510C005000002024-04-15 2:19PM EDT2024-05-100.160.140.34-0.07-30.43%67135.11%
MSFT240517C005000002024-04-15 3:19PM EDT2024-05-170.240.160.32-0.13-35.14%882,64630.88%
MSFT240524C005000002024-04-12 10:11AM EDT2024-05-240.400.350.59-0.29-42.03%66031.01%
MSFT240621C005000002024-04-15 3:58PM EDT2024-06-211.001.001.06-0.38-27.54%2466,00126.54%
MSFT240719C005000002024-04-15 3:46PM EDT2024-07-191.831.792.04-0.67-26.80%2351,55425.78%
MSFT240816C005000002024-04-15 1:55PM EDT2024-08-163.903.654.05-0.85-17.89%3652427.16%
MSFT240920C005000002024-04-15 3:54PM EDT2024-09-205.455.205.85-1.15-17.42%1223,61926.84%
MSFT241018C005000002024-04-12 11:12AM EDT2024-10-188.806.707.250.00-128326.60%
MSFT241115C005000002024-04-15 3:24PM EDT2024-11-1510.009.509.90-1.90-15.97%4233927.78%
MSFT241220C005000002024-04-15 3:53PM EDT2024-12-2011.6011.1511.80-2.40-17.14%132,96927.60%
MSFT250117C005000002024-04-15 3:57PM EDT2025-01-1713.2013.0513.40-1.99-13.10%1345,04127.59%
MSFT250321C005000002024-04-15 3:17PM EDT2025-03-2117.5016.2519.50-2.35-11.84%521329.46%
MSFT250620C005000002024-04-15 1:22PM EDT2025-06-2024.8022.8523.70-1.70-6.42%1177428.81%
MSFT250919C005000002024-04-09 10:45AM EDT2025-09-1932.1027.1029.350.00-234729.29%
MSFT251219C005000002024-04-15 2:20PM EDT2025-12-1935.2734.0035.80-3.73-9.56%21,10030.21%
MSFT260116C005000002024-04-15 3:54PM EDT2026-01-1636.6536.0037.30-3.05-7.68%1191,57130.25%
MSFT260618C005000002024-04-15 3:59PM EDT2026-06-1845.5044.2546.90-4.50-9.00%112831.23%
MSFT261218C005000002024-04-15 2:40PM EDT2026-12-1856.0553.2056.10-2.95-5.00%43,24731.59%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419P005000002024-04-15 12:16PM EDT2024-04-1977.6984.1087.30-0.51-0.65%1195.58%
MSFT240426P005000002024-04-02 11:29AM EDT2024-04-2679.1084.5587.250.00-1061.06%
MSFT240510P005000002024-04-03 11:31AM EDT2024-05-1077.1084.4087.300.00-1041.94%
MSFT240517P005000002024-03-27 1:06PM EDT2024-05-1780.1084.0087.300.00-1037.23%
MSFT240524P005000002024-04-09 2:24PM EDT2024-05-2475.7685.2087.300.00--033.83%
MSFT240621P005000002024-04-15 2:50PM EDT2024-06-2185.5084.0087.15+11.17+15.03%101125.12%
MSFT240719P005000002024-03-14 3:25PM EDT2024-07-1976.9577.2079.050.00-2610.00%
MSFT240816P005000002024-03-26 2:29PM EDT2024-08-1677.4585.5087.200.00-603018.85%
MSFT240920P005000002024-03-27 3:32PM EDT2024-09-2080.0585.9587.500.00-212617.68%
MSFT241220P005000002024-03-25 3:53PM EDT2024-12-2080.0087.5589.300.00-12317.56%
MSFT250117P005000002024-03-22 10:24AM EDT2025-01-1776.2088.2089.250.00-18016.58%
MSFT250321P005000002024-04-12 10:33AM EDT2025-03-2182.4988.3590.550.00-101716.59%
MSFT250620P005000002024-04-05 12:59PM EDT2025-06-2081.8690.0592.850.00-11116.90%
MSFT251219P005000002024-03-21 9:47AM EDT2025-12-1983.7993.0595.550.00-1216.03%
MSFT260116P005000002024-03-28 9:30AM EDT2026-01-1688.0694.3095.800.00-29015.84%
MSFT260618P005000002024-03-27 11:29AM EDT2026-06-1895.0095.6598.50+1.60+1.71%36415.71%
MSFT261218P005000002024-04-11 3:55PM EDT2026-12-1895.5098.50101.75+4.00+4.37%60085015.66%