La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
243,18-4,31 (-1,74 %)
À partir de 12:38PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:195.00
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221209C001950002022-11-08 12:27PM EST2022-12-0935.4047.5048.800.00-1174.27%
MSFT221216C001950002022-11-18 2:47PM EST2022-12-1645.4048.0549.300.00-111456.45%
MSFT230120C001950002022-11-28 10:37AM EST2023-01-2050.3749.7051.20-1.68-3.23%121552.34%
MSFT230217C001950002022-11-14 11:17AM EST2023-02-1750.9651.4052.350.00-186847.29%
MSFT230317C001950002022-11-25 9:46AM EST2023-03-1757.8352.3053.900.00-19245.86%
MSFT230421C001950002022-11-11 2:52PM EST2023-04-2159.0454.3056.150.00-211645.75%
MSFT230616C001950002022-11-28 10:08AM EST2023-06-1659.5757.1059.00-2.52-4.06%416444.62%
MSFT230915C001950002022-11-16 2:55PM EST2023-09-1563.5860.8563.200.00-25443.65%
MSFT240119C001950002022-11-28 10:05AM EST2024-01-1969.4666.0068.60-2.05-2.87%225843.28%
MSFT240621C001950002022-11-28 9:54AM EST2024-06-2174.7571.0074.00+1.69+2.31%223442.65%
MSFT250117C001950002022-11-28 11:53AM EST2025-01-1779.7777.0080.00-2.95-3.57%181,03041.77%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221202P001950002022-11-25 11:25AM EST2022-12-020.010.000.010.00-3762362.50%
MSFT221209P001950002022-11-28 11:17AM EST2022-12-090.040.030.04+0.01+33.33%332948.83%
MSFT221216P001950002022-11-28 12:10PM EST2022-12-160.140.130.14+0.03+27.27%1573,78245.70%
MSFT221223P001950002022-11-28 10:51AM EST2022-12-230.220.220.24+0.05+29.41%10018142.48%
MSFT221230P001950002022-11-28 12:10PM EST2022-12-300.360.320.36+0.10+38.46%16440.38%
MSFT230106P001950002022-11-28 11:57AM EST2023-01-060.620.321.25+0.24+63.16%1347.58%
MSFT230120P001950002022-11-28 12:03PM EST2023-01-200.920.910.93+0.19+26.03%1111,03438.21%
MSFT230217P001950002022-11-28 12:03PM EST2023-02-172.262.202.24+0.44+24.18%271,57038.82%
MSFT230317P001950002022-11-28 12:09PM EST2023-03-173.153.053.15+0.59+23.05%261,97237.18%
MSFT230421P001950002022-11-23 9:45AM EST2023-04-213.854.004.150.00-177335.52%
MSFT230616P001950002022-11-28 11:14AM EST2023-06-166.105.956.15+0.70+12.96%141,52834.92%
MSFT230721P001950002022-11-18 1:13PM EST2023-07-217.906.607.000.00-545433.96%
MSFT230915P001950002022-11-23 10:55AM EST2023-09-158.037.909.700.00-171235.20%
MSFT240119P001950002022-11-28 11:18AM EST2024-01-1911.2510.4012.45+0.65+6.13%93,56433.15%
MSFT240621P001950002022-11-25 12:47PM EST2024-06-2113.1813.0515.550.00-1861131.79%
MSFT250117P001950002022-11-18 1:08PM EST2025-01-1716.0016.4018.550.00-333329.97%