La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
241,64-5,85 (-2,36 %)
À partir de 02:51PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:295.00
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221202C002950002022-11-25 10:42AM EST2022-12-020.010.000.010.00-3627454.69%
MSFT221209C002950002022-11-17 9:30AM EST2022-12-090.080.000.010.00-515138.28%
MSFT221216C002950002022-11-28 2:24PM EST2022-12-160.040.030.04-0.01-20.00%534,79234.77%
MSFT221223C002950002022-11-28 1:39PM EST2022-12-230.060.040.07-0.03-33.33%103031.74%
MSFT221230C002950002022-11-28 1:41PM EST2022-12-300.090.060.10-0.05-35.71%11729.49%
MSFT230120C002950002022-11-28 2:36PM EST2023-01-200.320.320.33-0.13-28.89%424,48627.59%
MSFT230217C002950002022-11-28 2:30PM EST2023-02-171.161.151.18-0.52-30.95%951,10428.89%
MSFT230317C002950002022-11-28 1:50PM EST2023-03-172.122.022.09-0.58-21.48%472,12528.85%
MSFT230421C002950002022-11-25 12:22PM EST2023-04-214.203.203.350.00-10466228.87%
MSFT230616C002950002022-11-28 12:03PM EST2023-06-166.255.956.15-1.10-14.97%31,75230.30%
MSFT230721C002950002022-11-28 12:00PM EST2023-07-217.807.157.70-1.00-11.36%416730.58%
MSFT230915C002950002022-11-28 1:20PM EST2023-09-1510.539.9510.75-1.72-14.04%941,29431.78%
MSFT240119C002950002022-11-28 1:37PM EST2024-01-1916.0615.3016.00-2.02-11.17%521,51732.27%
MSFT240621C002950002022-11-28 2:24PM EST2024-06-2122.0721.0523.10-2.21-9.10%688633.80%
MSFT250117C002950002022-11-23 11:02AM EST2025-01-1732.2327.6530.800.00-412034.47%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221216P002950002022-11-25 9:33AM EST2022-12-1647.0853.0554.400.00-11158.33%
MSFT221223P002950002022-11-15 12:41PM EST2022-12-2350.7852.9055.050.00-1056.08%
MSFT230120P002950002022-11-25 11:30AM EST2023-01-2047.7252.5054.400.00-541734.62%
MSFT230217P002950002022-11-18 10:56AM EST2023-02-1753.1553.0054.250.00-113527.16%
MSFT230317P002950002022-11-23 9:50AM EST2023-03-1749.4653.4554.450.00-11,10224.54%
MSFT230421P002950002022-11-17 1:37PM EST2023-04-2152.9053.7555.750.00-77026.12%
MSFT230616P002950002022-11-23 2:44PM EST2023-06-1650.1954.9056.300.00-31,75623.59%
MSFT230915P002950002022-11-03 12:40PM EST2023-09-1554.9356.5058.400.00-246023.39%
MSFT240119P002950002022-11-14 2:08PM EST2024-01-1958.8858.8060.700.00-21,97222.57%
MSFT240621P002950002022-11-17 1:38PM EST2024-06-2161.5060.4063.200.00-218821.86%
MSFT250117P002950002022-11-14 2:58PM EST2025-01-1764.2062.7565.650.00-407720.72%