Marchés français ouverture 2 h 30 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
256,77-1,58 (-0,61 %)
À la clôture : 04:00PM EST
257,89 +1,12 (+0,44 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:160.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230217C001600002023-02-02 10:00AM EST2023-02-1797.7595.8598.450.00-69134.86%
MSFT230317C001600002023-02-03 2:13PM EST2023-03-1798.7896.0598.400.00-84573.68%
MSFT230421C001600002023-01-11 11:19AM EST2023-04-2175.7996.5099.250.00-13462.70%
MSFT230519C001600002023-02-02 1:47PM EST2023-05-19104.5897.8099.350.00--1159.24%
MSFT230616C001600002023-02-02 2:04PM EST2023-06-16107.7597.65100.100.00-215554.36%
MSFT230721C001600002022-12-29 12:32PM EST2023-07-2186.5590.0593.050.00-230.00%
MSFT230915C001600002023-02-06 10:26AM EST2023-09-15101.2599.90102.40-2.60-2.50%139950.48%
MSFT240119C001600002023-02-02 3:34PM EST2024-01-19107.60102.75105.750.00-382350.87%
MSFT240621C001600002023-02-02 3:34PM EST2024-06-21110.95105.60109.750.00-214148.82%
MSFT250117C001600002023-01-26 2:08PM EST2025-01-17100.93109.05114.000.00-218846.31%
MSFT250620C001600002023-02-03 3:28PM EST2025-06-20116.37112.00116.000.00-11544.17%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P001600002023-02-06 3:20PM EST2023-02-100.010.000.050.00-3059160.94%
MSFT230217P001600002023-02-03 11:02AM EST2023-02-170.010.000.010.00-3005,01784.38%
MSFT230224P001600002023-01-30 11:18AM EST2023-02-240.020.000.150.00-202584.96%
MSFT230303P001600002023-01-23 11:17AM EST2023-03-030.100.000.160.00-41172.66%
MSFT230317P001600002023-02-06 3:15PM EST2023-03-170.020.020.18-0.01-33.33%1284059.77%
MSFT230421P001600002023-02-03 2:34PM EST2023-04-210.120.050.140.00-1302,40245.22%
MSFT230616P001600002023-02-03 3:42PM EST2023-06-160.580.560.610.00-1502,10542.41%
MSFT230721P001600002023-02-02 1:12PM EST2023-07-210.570.770.890.00-18743540.28%
MSFT230818P001600002023-02-06 3:43PM EST2023-08-181.141.061.21+0.04+3.64%253139.56%
MSFT230915P001600002023-02-06 12:16PM EST2023-09-151.391.171.57+0.07+5.30%21,31939.05%
MSFT240119P001600002023-02-06 12:53PM EST2024-01-192.402.042.45+0.04+1.69%211,42734.53%
MSFT240621P001600002023-02-06 3:56PM EST2024-06-213.332.604.30+0.03+0.91%1361,40033.37%
MSFT250117P001600002023-02-06 11:00AM EST2025-01-175.504.006.55+0.35+6.80%201,10831.89%
MSFT250620P001600002023-02-03 3:53PM EST2025-06-207.205.057.800.00-131130.67%