Marchés français ouverture 4 h 42 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
282,30+1,98 (+0,71 %)
À la clôture : 04:00PM EDT
283,30 +1,00 (+0,35 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:170.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C001700002022-08-09 2:34PM EDT2022-08-12111.15110.35114.45+0.65+0.59%26226.95%
MSFT220819C001700002022-08-03 3:12PM EDT2022-08-19112.85110.65112.700.00-1122149.41%
MSFT220916C001700002022-08-08 3:07PM EDT2022-09-16110.07110.65113.850.00-448297.58%
MSFT221021C001700002022-07-29 11:08AM EDT2022-10-21109.34111.10114.950.00-14760.89%
MSFT221118C001700002022-05-12 3:18PM EDT2022-11-1887.3485.6588.900.00-45460.00%
MSFT221216C001700002022-07-29 12:13PM EDT2022-12-16110.40112.10116.000.00-1154.32%
MSFT230120C001700002022-08-04 12:02PM EDT2023-01-20114.85113.05117.000.00-131653.30%
MSFT230217C001700002022-07-25 9:36AM EDT2023-02-1794.35113.80117.800.00-101252.46%
MSFT230317C001700002022-07-28 3:46PM EDT2023-03-17110.60114.10118.000.00-11,75456.18%
MSFT230616C001700002022-08-09 10:01AM EDT2023-06-16114.05115.50120.35+12.05+11.81%226452.72%
MSFT230915C001700002022-07-27 11:55AM EDT2023-09-15102.95117.50122.500.00-5750.36%
MSFT240119C001700002022-08-09 12:41PM EDT2024-01-19120.77120.50125.25+0.48+0.40%41,40348.08%
MSFT240621C001700002022-08-03 3:42PM EDT2024-06-21125.05123.00127.500.00-21445.12%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P001700002022-07-27 10:28AM EDT2022-08-120.010.000.010.00-3122168.75%
MSFT220819P001700002022-08-05 2:55PM EDT2022-08-190.010.000.010.00-277093.75%
MSFT220826P001700002022-08-09 2:26PM EDT2022-08-260.010.000.02-0.01-50.00%210676.56%
MSFT220902P001700002022-07-27 2:04PM EDT2022-09-020.050.000.040.00--2867.97%
MSFT220909P001700002022-08-03 11:10AM EDT2022-09-090.050.000.080.00-21264.06%
MSFT220916P001700002022-08-09 1:52PM EDT2022-09-160.040.000.080.00-11,69457.81%
MSFT221021P001700002022-08-09 2:58PM EDT2022-10-210.160.130.220.00-366250.78%
MSFT221118P001700002022-08-09 3:18PM EDT2022-11-180.420.340.43+0.06+16.67%545947.56%
MSFT221216P001700002022-08-09 9:53AM EDT2022-12-160.670.630.72+0.02+3.08%1030045.80%
MSFT230120P001700002022-08-09 2:56PM EDT2023-01-200.950.910.99+0.07+7.95%202,71843.01%
MSFT230217P001700002022-08-09 12:14PM EDT2023-02-171.321.211.430.00-50342.71%
MSFT230317P001700002022-08-09 11:39AM EDT2023-03-171.651.471.70+0.15+10.00%601,86341.37%
MSFT230616P001700002022-08-08 11:04AM EDT2023-06-162.602.442.970.00-11,07339.56%
MSFT230915P001700002022-08-09 2:14PM EDT2023-09-153.703.256.00-0.15-3.90%548242.24%
MSFT240119P001700002022-08-09 2:13PM EDT2024-01-194.673.255.70-0.63-11.89%431,39836.29%
MSFT240621P001700002022-07-28 12:38PM EDT2024-06-217.124.707.000.00-799134.03%