La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
241,36-6,13 (-2,48 %)
À partir de 02:08PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:245.00
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221202C002450002022-11-28 1:52PM EST2022-12-022.102.112.13-2.81-57.23%9,8815,90132.29%
MSFT221209C002450002022-11-28 1:51PM EST2022-12-093.553.553.60-2.86-44.62%1,6719,49329.68%
MSFT221216C002450002022-11-28 1:53PM EST2022-12-165.455.405.50-2.85-34.34%1,04411,73232.41%
MSFT221223C002450002022-11-28 1:25PM EST2022-12-236.556.356.45-2.88-30.54%12970831.45%
MSFT221230C002450002022-11-28 1:43PM EST2022-12-307.397.307.40-2.98-28.74%1,08380931.22%
MSFT230106C002450002022-11-28 1:53PM EST2023-01-068.208.208.40-2.99-26.72%22411231.51%
MSFT230120C002450002022-11-28 1:48PM EST2023-01-2010.1510.1010.15-3.05-23.11%1,13410,86931.85%
MSFT230217C002450002022-11-28 1:49PM EST2023-02-1714.2014.0014.15-2.80-16.47%3682,30034.62%
MSFT230317C002450002022-11-28 1:41PM EST2023-03-1716.4516.2016.40-3.10-15.86%942,07934.15%
MSFT230421C002450002022-11-28 12:30PM EST2023-04-2119.5519.1019.30-2.70-12.13%4178134.52%
MSFT230616C002450002022-11-28 1:45PM EST2023-06-1623.8323.1524.30-3.07-11.41%231,38736.33%
MSFT230721C002450002022-11-28 1:32PM EST2023-07-2125.8025.2026.65-3.40-11.64%1432136.57%
MSFT230915C002450002022-11-28 12:09PM EST2023-09-1529.4828.6529.95-3.30-10.07%1684436.73%
MSFT240119C002450002022-11-28 12:41PM EST2024-01-1936.3534.6537.20-3.30-8.32%1689337.80%
MSFT240621C002450002022-11-28 1:27PM EST2024-06-2142.8941.0543.65-3.23-7.00%1163837.76%
MSFT250117C002450002022-11-25 11:44AM EST2025-01-1753.5048.7051.650.00-6640338.12%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221202P002450002022-11-28 1:51PM EST2022-12-024.804.754.85+2.59+117.19%3,8742,54923.27%
MSFT221209P002450002022-11-28 1:24PM EST2022-12-095.926.056.15+2.49+72.59%42764723.17%
MSFT221216P002450002022-11-28 1:50PM EST2022-12-167.757.707.80+2.65+51.96%1,49410,46826.21%
MSFT221223P002450002022-11-28 12:53PM EST2022-12-238.558.508.60+2.75+47.41%10548025.58%
MSFT221230P002450002022-11-28 1:40PM EST2022-12-309.059.209.30+2.40+36.09%12452125.16%
MSFT230106P002450002022-11-28 10:20AM EST2023-01-068.939.6010.10+1.63+22.33%53625.39%
MSFT230120P002450002022-11-28 1:47PM EST2023-01-2011.2811.3511.45+2.53+28.91%1,66512,23925.53%
MSFT230217P002450002022-11-28 1:42PM EST2023-02-1714.7014.7014.85+2.55+20.99%4983,80428.19%
MSFT230317P002450002022-11-28 1:34PM EST2023-03-1716.3516.4016.60+2.39+17.12%944,35227.65%
MSFT230421P002450002022-11-28 11:19AM EST2023-04-2118.0018.2518.45+2.36+15.09%271,40427.14%
MSFT230616P002450002022-11-28 1:12PM EST2023-06-1621.4521.4021.65+2.50+13.19%42,14127.53%
MSFT230721P002450002022-11-28 1:37PM EST2023-07-2122.4522.2522.75+2.20+10.86%16922126.83%
MSFT230915P002450002022-11-28 10:50AM EST2023-09-1524.5924.7525.65+0.96+4.06%202,63627.49%
MSFT240119P002450002022-11-28 1:45PM EST2024-01-1928.3528.0529.10+2.45+9.46%71,66226.34%
MSFT240621P002450002022-11-28 1:39PM EST2024-06-2131.8231.4533.35-0.10-0.31%292426.07%
MSFT250117P002450002022-11-23 1:59PM EST2025-01-1733.9234.8037.150.00-21,87225.02%