Marchés français ouverture 8 h 10 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:570.00
Options d’achatpour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240517C005700002024-03-01 10:25AM EST2024-05-170.100.060.10+0.03+42.86%1638027.05%
MSFT240621C005700002024-03-01 11:26AM EST2024-06-210.240.220.28+0.04+20.00%140025.37%
MSFT240719C005700002024-02-29 1:46PM EST2024-07-190.310.370.450.00-125824.22%
MSFT240920C005700002024-03-01 11:35AM EST2024-09-201.271.391.48+0.23+22.12%2812724.48%
MSFT241018C005700002024-02-20 9:30AM EST2024-10-181.521.711.940.00-1424.19%
MSFT241115C005700002024-02-13 12:20PM EST2024-11-152.752.923.050.00-3625.17%
MSFT241220C005700002024-02-29 12:09PM EST2024-12-203.053.603.900.00-292025.03%
MSFT250117C005700002024-03-01 1:56PM EST2025-01-174.554.504.75+0.56+14.04%576725.12%
MSFT250321C005700002024-03-01 10:31AM EST2025-03-216.256.559.20+6.25-2327.70%
MSFT250620C005700002024-03-01 9:30AM EST2025-06-209.609.7011.45+0.30+3.23%197126.73%
MSFT251219C005700002024-02-22 2:45PM EST2025-12-1918.2516.9519.500.00-184127.60%
MSFT260116C005700002024-02-27 12:22PM EST2026-01-1616.7018.2020.450.00-495427.55%
Options de ventepour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240517P005700002024-03-01 3:51PM EST2024-05-17154.67152.95156.00-7.97-4.90%1040.08%
MSFT240621P005700002024-01-17 10:25AM EST2024-06-21183.85162.80165.600.00-2052.43%
MSFT240719P005700002024-01-24 10:11AM EST2024-07-19167.00157.40160.950.00--041.49%
MSFT241220P005700002024-01-19 11:26AM EST2024-12-20174.15164.20168.100.00-2036.16%
MSFT250117P005700002024-01-25 9:39AM EST2025-01-17165.50157.45161.500.00-5027.97%
MSFT250620P005700002024-03-01 10:04AM EST2025-06-20156.84152.35156.50-1.37-0.87%2017.06%
MSFT251219P005700002023-12-12 12:53PM EST2025-12-19198.48179.00183.800.00--032.87%
MSFT260116P005700002024-01-23 9:43AM EST2026-01-16172.000.000.000.00-300.00%