Marchés français ouverture 3 h 38 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:550.00
Options d’achatpour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419C005500002024-02-22 3:33PM EST2024-04-190.050.040.070.00-1651,20927.93%
MSFT240517C005500002024-02-22 12:18PM EST2024-05-170.170.170.21+0.03+21.43%1835825.95%
MSFT240621C005500002024-02-22 12:22PM EST2024-06-210.440.440.49+0.07+18.92%346324.59%
MSFT240719C005500002024-02-22 3:02PM EST2024-07-190.750.720.80+0.25+50.00%330923.94%
MSFT240816C005500002024-02-22 3:56PM EST2024-08-161.501.441.54+0.53+54.64%1739524.74%
MSFT240920C005500002024-02-22 3:55PM EST2024-09-202.202.122.22+0.58+35.80%1223324.36%
MSFT241018C005500002024-02-22 1:57PM EST2024-10-182.792.732.94+0.34+13.88%2011724.37%
MSFT241115C005500002024-02-21 12:44PM EST2024-11-153.054.204.400.00-161825.46%
MSFT241220C005500002024-02-22 2:03PM EST2024-12-205.205.255.40+1.20+30.00%1227125.28%
MSFT250117C005500002024-02-22 2:26PM EST2025-01-176.326.156.35+1.67+35.91%2765725.32%
MSFT250620C005500002024-02-22 12:15PM EST2025-06-2012.8710.6513.25+2.39+22.81%1024126.52%
MSFT251219C005500002024-02-22 2:52PM EST2025-12-1921.9020.3022.40+3.14+16.74%109027.82%
MSFT260116C005500002024-02-22 2:48PM EST2026-01-1623.3722.6024.45+3.62+18.33%8070528.31%
MSFT260618C005500002024-02-20 11:55AM EST2026-06-1825.6028.5032.400.00-112629.20%
MSFT261218C005500002024-02-22 12:47PM EST2026-12-1837.1036.0038.50+4.50+13.80%2975128.87%
Options de ventepour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419P005500002024-02-16 2:32PM EST2024-04-19143.18137.20140.400.00-2046.12%
MSFT240517P005500002024-02-21 3:52PM EST2024-05-17149.05136.10140.750.00-1039.08%
MSFT240621P005500002024-02-21 2:50PM EST2024-06-21153.05136.50140.750.00-10232.90%
MSFT260116P005500002024-01-31 3:11PM EST2026-01-16148.51136.00141.000.00--014.08%
MSFT261218P005500002024-02-22 3:24PM EST2026-12-18140.00137.50142.50-6.78-4.62%2010012.88%