Marchés français ouverture 8 h 30 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:560.00
Options d’achatpour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240517C005600002024-03-01 3:21PM EST2024-05-170.120.100.13+0.04+50.00%226326.51%
MSFT240621C005600002024-02-29 3:57PM EST2024-06-210.300.290.350.00-533624.92%
MSFT240719C005600002024-02-26 9:36AM EST2024-07-190.500.490.570.00-18023.93%
MSFT240816C005600002024-03-01 1:33PM EST2024-08-161.141.091.19+0.24+26.67%1823624.71%
MSFT240920C005600002024-02-27 11:30AM EST2024-09-201.351.651.800.00-112324.32%
MSFT241018C005600002024-02-16 9:53AM EST2024-10-181.752.282.400.00-16924.21%
MSFT241115C005600002024-02-27 1:27PM EST2024-11-152.753.503.700.00-2325.26%
MSFT241220C005600002024-03-01 3:22PM EST2024-12-204.604.454.70+0.75+19.48%129625.18%
MSFT250117C005600002024-03-01 11:19AM EST2025-01-175.105.355.50+0.40+8.51%387425.09%
MSFT250321C005600002024-02-29 1:37PM EST2025-03-216.867.608.25+6.86--125.80%
MSFT250620C005600002024-03-01 12:23PM EST2025-06-2011.4011.1012.05+0.80+7.55%782726.26%
MSFT251219C005600002024-02-27 11:59AM EST2025-12-1917.7518.8021.500.00-25927.85%
MSFT260116C005600002024-03-01 11:33AM EST2026-01-1620.3319.5022.30+1.23+6.44%119627.69%
MSFT260618C005600002024-03-01 3:18PM EST2026-06-1827.8227.0029.75+1.86+7.16%27528.46%
MSFT261218C005600002024-03-01 1:41PM EST2026-12-1836.5034.5039.00+5.50+17.74%223429.42%
Options de ventepour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240517P005600002024-03-01 3:51PM EST2024-05-17144.65143.00146.10-5.36-3.57%1138.79%
MSFT240621P005600002024-02-28 3:50PM EST2024-06-21152.67142.95146.100.00-3032.12%
MSFT240816P005600002024-01-29 2:27PM EST2024-08-16152.16150.95154.100.00--041.09%
MSFT250117P005600002024-02-29 2:15PM EST2025-01-17149.06142.45146.550.00-2019.92%
MSFT250321P005600002024-02-29 2:21PM EST2025-03-21150.27142.70146.25+150.27--017.66%
MSFT250620P005600002024-02-29 2:22PM EST2025-06-20149.18142.00146.35+149.18--016.07%
MSFT251219P005600002023-11-27 1:55PM EST2025-12-19180.34184.00188.500.00--039.11%
MSFT260116P005600002024-02-28 3:42PM EST2026-01-16152.54142.35146.950.00-2214.22%
MSFT261218P005600002024-01-17 1:01PM EST2026-12-18170.80153.50158.500.00--018.96%