Marchés français ouverture 4 h 11 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
287,02-2,14 (-0,74 %)
À la clôture : 04:00PM EDT
287,82 +0,80 (+0,28 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:160.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C001600002022-08-11 1:09PM EDT2022-08-12128.25125.20128.90-0.70-0.54%219393.75%
MSFT220819C001600002022-08-10 9:35AM EDT2022-08-19128.30125.05129.300.00-126166.41%
MSFT220902C001600002022-07-27 10:14AM EDT2022-09-02104.75125.05129.000.00--071.88%
MSFT220916C001600002022-08-09 11:53AM EDT2022-09-16121.19125.95129.000.00-176990.92%
MSFT221021C001600002022-06-27 1:15PM EDT2022-10-21106.75107.70111.800.00-2150.00%
MSFT221118C001600002022-05-06 12:49PM EDT2022-11-18119.98110.35114.500.00-12120.00%
MSFT221216C001600002022-07-22 12:57PM EDT2022-12-16102.20127.10129.550.00-1658.00%
MSFT230120C001600002022-08-11 3:06PM EDT2023-01-20128.95127.35130.60+6.45+5.27%381,96855.77%
MSFT230217C001600002022-07-19 2:06PM EDT2023-02-17102.80128.20131.200.00--355.29%
MSFT230317C001600002022-08-11 3:06PM EDT2023-03-17129.70128.30130.65+35.05+37.03%685250.56%
MSFT230616C001600002022-07-27 10:27AM EDT2023-06-16108.54130.45132.900.00-213053.28%
MSFT230915C001600002022-08-10 9:35AM EDT2023-09-15136.55132.05134.800.00-1251.03%
MSFT240119C001600002022-08-09 3:48PM EDT2024-01-19139.00134.30137.90+7.72+5.88%11,19049.85%
MSFT240621C001600002022-08-08 11:06AM EDT2024-06-21134.50136.00139.950.00-42546.72%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P001600002022-08-05 9:51AM EDT2022-08-120.010.000.010.00-8105337.50%
MSFT220819P001600002022-08-09 10:32AM EDT2022-08-190.010.000.020.00-5775126.56%
MSFT220826P001600002022-08-05 1:16PM EDT2022-08-260.010.000.060.00-2124101.56%
MSFT220902P001600002022-08-10 11:09AM EDT2022-09-020.010.000.060.00-1683.98%
MSFT220916P001600002022-08-08 9:52AM EDT2022-09-160.010.010.060.00-102,47966.80%
MSFT221021P001600002022-08-11 12:02PM EDT2022-10-210.070.060.09-0.01-12.50%248351.37%
MSFT221118P001600002022-08-11 2:53PM EDT2022-11-180.190.140.25-0.10-34.48%179050.29%
MSFT221216P001600002022-08-09 3:15PM EDT2022-12-160.470.300.390.00-535447.31%
MSFT230120P001600002022-08-09 2:14PM EDT2023-01-200.680.490.630.00-202,95945.14%
MSFT230217P001600002022-08-10 12:44PM EDT2023-02-170.690.710.920.00-2644.46%
MSFT230317P001600002022-08-11 3:49PM EDT2023-03-171.110.931.14+0.11+11.00%169143.18%
MSFT230616P001600002022-08-10 9:31AM EDT2023-06-161.901.752.820.00-31,34243.91%
MSFT230915P001600002022-08-10 2:06PM EDT2023-09-152.412.203.650.00-13741.12%
MSFT240119P001600002022-08-09 12:39PM EDT2024-01-194.202.894.350.00-174337.55%
MSFT240621P001600002022-08-05 9:52AM EDT2024-06-215.353.955.450.00-217735.16%