La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
241,14-6,35 (-2,57 %)
À partir de 02:16PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:285.00
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221202C002850002022-11-28 11:10AM EST2022-12-020.010.000.010.00-3973450.00%
MSFT221209C002850002022-11-28 12:26PM EST2022-12-090.020.010.02-0.03-60.00%816234.77%
MSFT221216C002850002022-11-28 1:04PM EST2022-12-160.070.060.07-0.03-30.00%175,59231.84%
MSFT221223C002850002022-11-28 1:38PM EST2022-12-230.120.100.13-0.06-33.33%3515229.69%
MSFT221230C002850002022-11-28 12:22PM EST2022-12-300.190.160.20-0.14-42.42%2217428.13%
MSFT230106C002850002022-11-25 10:26AM EST2023-01-060.660.150.580.00-222230.96%
MSFT230120C002850002022-11-28 1:34PM EST2023-01-200.660.650.66-0.29-30.53%736,08827.37%
MSFT230217C002850002022-11-28 1:52PM EST2023-02-172.102.032.08-0.63-23.08%381,37129.52%
MSFT230317C002850002022-11-28 12:54PM EST2023-03-173.353.203.30-0.90-21.18%553,43729.44%
MSFT230421C002850002022-11-28 12:18PM EST2023-04-215.144.855.05-1.26-19.69%136929.85%
MSFT230616C002850002022-11-28 1:45PM EST2023-06-168.448.208.40-1.61-16.02%272,08531.32%
MSFT230721C002850002022-11-28 10:09AM EST2023-07-2111.019.6010.25-0.19-1.70%385531.71%
MSFT230915C002850002022-11-28 1:37PM EST2023-09-1513.2712.9013.70-1.98-12.98%201,65232.99%
MSFT240119C002850002022-11-28 1:13PM EST2024-01-1918.9718.0019.35-2.46-11.48%1001,92133.41%
MSFT240621C002850002022-11-28 1:42PM EST2024-06-2125.2524.3026.30-2.72-9.72%285334.48%
MSFT250117C002850002022-11-28 2:01PM EST2025-01-1732.9531.5034.50-1.55-4.49%447135.35%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221202P002850002022-11-25 12:37PM EST2022-12-0237.3642.6043.950.00-1164.26%
MSFT221216P002850002022-11-23 2:41PM EST2022-12-1637.5542.8543.900.00-44535329.88%
MSFT221223P002850002022-11-25 11:55AM EST2022-12-2337.4541.5544.050.00-11031.45%
MSFT221230P002850002022-11-18 12:57PM EST2022-12-3045.5441.3544.000.00-1026.66%
MSFT230120P002850002022-11-28 12:10PM EST2023-01-2042.8542.5543.95+5.19+13.78%14,62619.68%
MSFT230217P002850002022-11-23 12:40PM EST2023-02-1739.8043.0544.450.00-537321.74%
MSFT230317P002850002022-11-23 11:00AM EST2023-03-1739.3043.9044.900.00-11,57721.28%
MSFT230421P002850002022-11-25 11:02AM EST2023-04-2139.8944.4545.750.00-111221.64%
MSFT230616P002850002022-11-18 3:53PM EST2023-06-1647.6346.0048.000.00-61,80723.58%
MSFT230915P002850002022-11-09 12:34PM EST2023-09-1548.8848.2550.350.00-851423.28%
MSFT240119P002850002022-11-28 10:44AM EST2024-01-1950.6350.5052.30+3.08+6.48%21,07921.80%
MSFT240621P002850002022-11-25 10:06AM EST2024-06-2150.8052.9555.350.00-228021.57%
MSFT250117P002850002022-11-17 2:22PM EST2025-01-1758.4555.6558.300.00-225520.77%