Marchés français ouverture 4 h 23 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:175.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220819C001750002022-08-10 10:11AM EDT2022-08-19113.55110.00113.850.00-4653215.04%
MSFT220909C001750002022-08-03 11:10AM EDT2022-09-09104.49110.85113.900.00-2284.08%
MSFT220916C001750002022-08-10 9:30AM EDT2022-09-16112.70110.85113.950.00-181176.22%
MSFT221021C001750002022-05-18 1:11PM EDT2022-10-2185.4777.2078.950.00-430.00%
MSFT221118C001750002022-05-17 12:45PM EDT2022-11-1894.2472.9576.350.00-29480.00%
MSFT221216C001750002022-07-15 12:23PM EDT2022-12-1684.76111.80115.350.00--152.10%
MSFT230120C001750002022-08-04 2:10PM EDT2023-01-20110.00112.70116.350.00-414651.29%
MSFT230217C001750002022-07-25 9:36AM EDT2023-02-1789.80113.45116.950.00--150.21%
MSFT230317C001750002022-07-28 12:35PM EDT2023-03-17102.00114.55116.800.00-19652.31%
MSFT230616C001750002022-07-27 10:33AM EDT2023-06-1695.32116.55119.650.00-825550.71%
MSFT230915C001750002022-07-12 11:18AM EDT2023-09-1593.10118.50121.900.00-2248.70%
MSFT240119C001750002022-08-09 12:42PM EDT2024-01-19116.15121.55125.000.00-811547.05%
MSFT240621C001750002022-07-29 3:05PM EDT2024-06-21119.15124.00128.000.00-11145.02%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P001750002022-07-26 11:47AM EDT2022-08-120.070.000.020.00-10102306.25%
MSFT220819P001750002022-08-08 1:04PM EDT2022-08-190.010.000.020.00-19840107.81%
MSFT220826P001750002022-08-10 3:40PM EDT2022-08-260.010.000.060.00-112087.11%
MSFT220902P001750002022-08-01 3:32PM EDT2022-09-020.070.000.060.00-20271.88%
MSFT220909P001750002022-08-08 9:30AM EDT2022-09-090.020.000.070.00-52563.67%
MSFT220916P001750002022-08-11 12:46PM EDT2022-09-160.030.020.070.00-21,89358.59%
MSFT221021P001750002022-08-10 12:32PM EDT2022-10-210.130.130.190.00-133349.27%
MSFT221118P001750002022-08-10 3:41PM EDT2022-11-180.340.300.410.00-6673246.53%
MSFT221216P001750002022-08-11 3:23PM EDT2022-12-160.590.530.64+0.01+1.72%14731244.14%
MSFT230120P001750002022-08-11 12:17PM EDT2023-01-200.850.850.97+0.01+1.19%323,17342.07%
MSFT230217P001750002022-07-29 10:44AM EDT2023-02-171.471.191.400.00-2441.71%
MSFT230317P001750002022-08-02 12:45PM EDT2023-03-171.921.491.700.00-21,00740.55%
MSFT230616P001750002022-08-10 12:09PM EDT2023-06-162.702.533.20+0.14+5.47%11,11039.47%
MSFT230915P001750002022-08-10 3:42PM EDT2023-09-153.502.834.050.00-5251,06236.90%
MSFT240119P001750002022-08-08 11:43AM EDT2024-01-195.853.656.200.00-41,00836.40%
MSFT240621P001750002022-08-10 2:29PM EDT2024-06-216.365.456.950.00-114233.19%