La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
241,85-5,64 (-2,28 %)
À partir de 01:56PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:300.00
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221202C003000002022-11-23 1:19PM EST2022-12-020.010.000.010.00-1454659.38%
MSFT221209C003000002022-11-23 12:26PM EST2022-12-090.010.000.010.00-27440.63%
MSFT221216C003000002022-11-28 1:09PM EST2022-12-160.020.020.03-0.01-33.33%399,13835.94%
MSFT221223C003000002022-11-28 1:39PM EST2022-12-230.040.030.05-0.02-33.33%211832.62%
MSFT221230C003000002022-11-28 12:25PM EST2022-12-300.060.050.07-0.03-33.33%127530.08%
MSFT230120C003000002022-11-28 1:30PM EST2023-01-200.260.250.26-0.08-23.53%12817,48828.25%
MSFT230217C003000002022-11-28 1:20PM EST2023-02-170.950.940.97-0.33-25.78%702,64129.29%
MSFT230317C003000002022-11-28 1:14PM EST2023-03-171.711.681.73-0.53-23.66%746,24528.97%
MSFT230421C003000002022-11-28 12:21PM EST2023-04-212.862.782.88-0.59-17.10%91,00729.00%
MSFT230616C003000002022-11-28 1:37PM EST2023-06-165.405.355.45-1.05-16.28%346,26330.32%
MSFT230721C003000002022-11-28 11:30AM EST2023-07-216.856.406.85-0.95-12.18%3449130.46%
MSFT230915C003000002022-11-28 12:00PM EST2023-09-159.608.909.90-1.15-10.70%1222,67331.85%
MSFT240119C003000002022-11-28 1:37PM EST2024-01-1914.5714.5015.05-1.88-11.43%859,93632.35%
MSFT240621C003000002022-11-28 1:23PM EST2024-06-2120.8020.4021.10-1.95-8.57%301,89733.04%
MSFT250117C003000002022-11-28 10:59AM EST2025-01-1728.5028.0029.500.00-1053534.38%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221202P003000002022-11-01 11:19AM EST2022-12-0271.7057.0058.100.00-3000.00%
MSFT221216P003000002022-11-25 10:08AM EST2022-12-1652.0057.2558.400.00-825147.36%
MSFT221230P003000002022-11-18 12:38PM EST2022-12-3060.3556.6058.800.00-5042.53%
MSFT230120P003000002022-11-25 10:26AM EST2023-01-2052.0057.1057.800.00-31,9620.00%
MSFT230217P003000002022-11-28 9:30AM EST2023-02-1753.8156.9558.25+0.84+1.59%108220.12%
MSFT230317P003000002022-11-28 9:32AM EST2023-03-1754.3757.0058.30+0.37+0.69%92,78018.36%
MSFT230421P003000002022-11-25 12:12PM EST2023-04-2153.1056.9558.400.00-544417.26%
MSFT230616P003000002022-11-28 9:44AM EST2023-06-1655.9657.8059.55+1.62+2.98%11,99720.39%
MSFT230915P003000002022-11-23 9:54AM EST2023-09-1556.7559.4561.200.00-1342120.84%
MSFT240119P003000002022-11-28 12:09PM EST2024-01-1962.2561.0063.20+4.00+6.87%202,91320.51%
MSFT240621P003000002022-11-18 10:24AM EST2024-06-2165.9863.2565.550.00-184320.21%
MSFT250117P003000002022-11-25 10:04AM EST2025-01-1763.3065.5068.700.00-336220.06%