Marchés français ouverture 8 h 7 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:525.00
Options d’achatpour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240308C005250002024-03-01 3:09PM EST2024-03-080.010.000.010.00-222256.25%
MSFT240315C005250002024-02-27 3:17PM EST2024-03-150.010.000.020.00-560742.58%
MSFT240322C005250002024-02-22 9:32AM EST2024-03-220.060.000.050.00-1937.60%
MSFT240419C005250002024-02-29 3:33PM EST2024-04-190.050.040.070.00-20023425.20%
MSFT240517C005250002024-02-26 2:43PM EST2024-05-170.320.320.370.00-1124.76%
MSFT240621C005250002024-03-01 11:37AM EST2024-06-210.740.800.87+0.14+23.33%326323.58%
MSFT240920C005250002024-02-29 3:50PM EST2024-09-203.503.803.950.00-148524.41%
MSFT241220C005250002024-03-01 12:52PM EST2024-12-208.108.308.60+0.58+7.71%833925.64%
MSFT250117C005250002024-02-29 1:43PM EST2025-01-178.509.559.950.00-42,14525.77%
MSFT250620C005250002024-03-01 9:38AM EST2025-06-2017.1016.2018.30-0.15-0.87%423826.91%
MSFT251219C005250002024-03-01 3:38PM EST2025-12-1928.1626.6529.25+1.07+3.95%3935728.49%
Options de ventepour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240308P005250002024-02-09 1:16PM EST2024-03-08106.01108.60110.950.00--084.47%
MSFT240315P005250002024-02-28 3:50PM EST2024-03-15117.79108.55110.950.00-1056.64%
MSFT240405P005250002024-02-27 1:44PM EST2024-04-05119.94108.55111.60+119.94--050.95%
MSFT240621P005250002023-10-26 10:50AM EST2024-06-21194.47146.20149.200.00-4079.81%
MSFT240920P005250002023-12-06 3:59PM EST2024-09-20155.90156.10158.700.00-1067.31%
MSFT241220P005250002024-01-29 11:47AM EST2024-12-20118.15115.65119.400.00-1026.96%
MSFT250117P005250002023-08-29 9:39AM EST2025-01-17197.41209.00213.500.00--088.23%
MSFT250620P005250002024-01-16 10:06AM EST2025-06-20133.12117.00121.450.00--122.70%