La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
241,49-6,00 (-2,42 %)
À partir de 01:59PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:225.00
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221202C002250002022-11-28 1:28PM EST2022-12-0217.7017.6017.75-4.95-21.85%7383357.50%
MSFT221209C002250002022-11-28 10:16AM EST2022-12-0920.1118.1518.55-3.00-12.98%220045.26%
MSFT221216C002250002022-11-28 12:51PM EST2022-12-1619.6819.3519.65-4.72-19.34%65,15143.05%
MSFT221223C002250002022-11-28 10:47AM EST2022-12-2321.0619.8021.15-4.34-17.09%212944.30%
MSFT221230C002250002022-11-28 10:47AM EST2022-12-3021.8120.4522.00-4.12-15.89%12042.91%
MSFT230106C002250002022-11-25 11:10AM EST2023-01-0626.5021.1522.400.00-6640.48%
MSFT230120C002250002022-11-28 1:34PM EST2023-01-2023.3723.3023.60-4.63-16.54%72,63038.65%
MSFT230217C002250002022-11-28 12:54PM EST2023-02-1726.7326.6527.00-4.07-13.21%51,41539.83%
MSFT230317C002250002022-11-25 11:45AM EST2023-03-1732.7428.6529.000.00-799238.57%
MSFT230421C002250002022-11-28 12:13PM EST2023-04-2131.5131.4031.70-4.22-11.81%2032638.46%
MSFT230616C002250002022-11-23 2:32PM EST2023-06-1639.4834.7535.850.00-31,23738.96%
MSFT230721C002250002022-11-23 3:40PM EST2023-07-2141.5037.0538.300.00-12139.36%
MSFT230915C002250002022-11-28 12:09PM EST2023-09-1541.3440.3042.25-2.66-6.05%425,75740.30%
MSFT240119C002250002022-11-28 12:14PM EST2024-01-1947.3146.4048.25-3.24-6.41%51,56539.93%
MSFT240621C002250002022-11-28 11:37AM EST2024-06-2153.8752.1055.25-1.68-3.02%442840.38%
MSFT250117C002250002022-11-28 9:49AM EST2025-01-1762.6558.5061.75-1.10-1.73%2618239.53%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221202P002250002022-11-28 1:37PM EST2022-12-020.140.140.15+0.06+75.00%3,6262,39434.47%
MSFT221209P002250002022-11-28 1:41PM EST2022-12-090.630.620.64+0.28+80.00%30998430.86%
MSFT221216P002250002022-11-28 1:21PM EST2022-12-161.571.591.60+0.58+58.59%2786,22832.72%
MSFT221223P002250002022-11-28 12:53PM EST2022-12-232.152.132.19+0.66+44.30%5945331.52%
MSFT221230P002250002022-11-28 1:32PM EST2022-12-302.682.642.69+0.82+44.09%73947230.45%
MSFT230106P002250002022-11-28 1:32PM EST2023-01-063.303.153.40+1.01+44.10%1185230.68%
MSFT230120P002250002022-11-28 1:44PM EST2023-01-204.464.404.50+1.07+31.56%41411,53830.21%
MSFT230217P002250002022-11-28 11:13AM EST2023-02-177.307.357.45+1.30+21.67%631,49132.24%
MSFT230317P002250002022-11-28 11:55AM EST2023-03-178.608.858.95+1.18+15.90%753,95131.08%
MSFT230421P002250002022-11-28 10:35AM EST2023-04-2110.3810.5010.65+1.33+14.70%81,61330.22%
MSFT230616P002250002022-11-28 1:19PM EST2023-06-1613.5113.4013.55+1.41+11.65%1024,23030.15%
MSFT230721P002250002022-11-23 2:36PM EST2023-07-2113.0714.3014.650.00-128629.38%
MSFT230915P002250002022-11-28 10:54AM EST2023-09-1516.5316.5517.30+1.08+6.99%1837629.76%
MSFT240119P002250002022-11-28 1:41PM EST2024-01-1920.1019.7520.65+1.60+8.65%233,04128.38%
MSFT240621P002250002022-11-18 11:04AM EST2024-06-2123.5623.1024.100.00-21,32027.34%
MSFT250117P002250002022-11-18 12:59PM EST2025-01-1728.4326.0528.400.00-250226.66%