La bourse ferme dans 4 h 38 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
232,90-4,60 (-1,94 %)
À la clôture : 04:00PM EDT
234,24 +1,34 (+0,58 %)
Avant Bourse : 06:50AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:165.00
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221007C001650002022-09-30 9:54AM EDT2022-10-0774.400.000.000.00-4870.00%
MSFT221014C001650002022-09-28 11:15AM EDT2022-10-1473.700.000.000.00-2100.00%
MSFT221021C001650002022-09-30 9:32AM EDT2022-10-2173.450.000.000.00-100.00%
MSFT221028C001650002022-09-15 9:30AM EDT2022-10-2885.840.000.000.00--00.00%
MSFT221118C001650002022-09-30 1:51PM EDT2022-11-1871.800.000.000.00-1700.00%
MSFT221216C001650002022-09-15 3:01PM EDT2022-12-1682.100.000.000.00-1100.00%
MSFT230120C001650002022-09-27 12:04PM EDT2023-01-2075.200.000.000.00-100.00%
MSFT230317C001650002022-09-30 3:05PM EDT2023-03-1775.780.000.000.00-700.00%
MSFT230421C001650002022-09-02 11:11AM EDT2023-04-21103.0573.4077.500.00-24551.84%
MSFT230616C001650002022-09-27 11:03AM EDT2023-06-1682.070.000.000.00-61570.00%
MSFT230915C001650002022-09-26 9:59AM EDT2023-09-1585.700.000.000.00-81620.00%
MSFT240119C001650002022-09-30 11:24AM EDT2024-01-1988.840.000.000.00-85050.00%
MSFT240621C001650002022-09-29 10:24AM EDT2024-06-2188.550.000.000.00-200.00%
MSFT250117C001650002022-09-23 10:55AM EDT2025-01-1797.890.000.000.00-9120.00%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221007P001650002022-09-30 2:50PM EDT2022-10-070.010.000.000.00-11,13750.00%
MSFT221014P001650002022-09-30 12:01PM EDT2022-10-140.050.000.000.00-1035250.00%
MSFT221021P001650002022-09-30 3:00PM EDT2022-10-210.120.000.000.00-136,59425.00%
MSFT221028P001650002022-09-30 3:24PM EDT2022-10-280.250.000.000.00-30337225.00%
MSFT221104P001650002022-09-30 10:24AM EDT2022-11-040.300.000.000.00-2425.00%
MSFT221118P001650002022-09-30 1:39PM EDT2022-11-180.650.000.000.00-8962625.00%
MSFT221216P001650002022-09-30 3:08PM EDT2022-12-161.250.000.000.00-134312.50%
MSFT230120P001650002022-09-30 10:39AM EDT2023-01-201.720.000.000.00-101,44312.50%
MSFT230217P001650002022-09-30 10:51AM EDT2023-02-172.350.000.000.00-1036012.50%
MSFT230317P001650002022-09-30 1:27PM EDT2023-03-172.970.000.000.00-18012.50%
MSFT230421P001650002022-09-27 12:13PM EDT2023-04-213.750.000.000.00-252012.50%
MSFT230616P001650002022-09-29 3:49PM EDT2023-06-164.580.000.000.00-18206.25%
MSFT230915P001650002022-09-27 11:14AM EDT2023-09-155.850.000.000.00-206.25%
MSFT240119P001650002022-09-27 11:14AM EDT2024-01-197.650.000.000.00-1076406.25%
MSFT240621P001650002022-09-27 11:15AM EDT2024-06-219.450.000.000.00-4936.25%
MSFT250117P001650002022-09-30 11:47AM EDT2025-01-1711.000.000.000.00-1156.25%