Marchés français ouverture 2 h 35 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:175.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C001750002023-02-02 11:01AM EST2023-02-1084.6081.1583.250.00-810189.84%
MSFT230217C001750002023-02-01 2:50PM EST2023-02-1778.0580.6583.800.00-228115.53%
MSFT230224C001750002023-01-12 10:29AM EST2023-02-2463.0080.3083.700.00--181.15%
MSFT230317C001750002023-02-02 9:30AM EST2023-03-1785.0081.0583.400.00-114261.33%
MSFT230421C001750002023-02-03 10:19AM EST2023-04-2188.8681.8584.400.00-17154.83%
MSFT230519C001750002023-02-02 10:41AM EST2023-05-1987.3083.2085.050.00--1053.19%
MSFT230616C001750002023-01-30 1:39PM EST2023-06-1670.8883.4085.750.00-501,10754.38%
MSFT230721C001750002023-01-04 3:55PM EST2023-07-2161.4186.0088.900.00-101153.93%
MSFT230818C001750002023-02-02 2:41PM EST2023-08-1891.6885.9588.500.00--052.81%
MSFT230915C001750002023-02-02 10:47AM EST2023-09-1590.5686.5089.050.00-115550.73%
MSFT240119C001750002023-01-30 1:39PM EST2024-01-1977.5889.7592.350.00-5029646.64%
MSFT240621C001750002023-02-02 12:48PM EST2024-06-2199.2093.0097.100.00-723945.50%
MSFT250117C001750002023-01-31 11:54AM EST2025-01-1790.0097.50102.000.00-499943.61%
MSFT250620C001750002023-01-27 3:12PM EST2025-06-2095.60100.05104.500.00-462341.97%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P001750002023-02-01 3:44PM EST2023-02-100.010.000.020.00-2294121.88%
MSFT230217P001750002023-02-06 2:53PM EST2023-02-170.010.000.010.00-3485,37868.75%
MSFT230224P001750002023-02-03 2:14PM EST2023-02-240.010.000.160.00-114670.70%
MSFT230303P001750002023-02-01 2:10PM EST2023-03-030.040.000.040.00-77551.95%
MSFT230310P001750002023-02-06 1:15PM EST2023-03-100.020.020.07-0.04-66.67%10752.25%
MSFT230317P001750002023-02-06 2:45PM EST2023-03-170.060.040.07-0.01-14.29%2377147.27%
MSFT230421P001750002023-02-06 1:09PM EST2023-04-210.290.250.30-0.01-3.33%201,22341.70%
MSFT230616P001750002023-02-06 3:41PM EST2023-06-161.041.021.06+0.03+2.97%343,48539.31%
MSFT230721P001750002023-02-03 3:34PM EST2023-07-211.411.351.520.00-665737.70%
MSFT230818P001750002023-02-06 2:29PM EST2023-08-181.781.772.00+0.32+21.92%497237.16%
MSFT230915P001750002023-02-06 10:58AM EST2023-09-152.181.922.29+0.02+0.93%42,33335.90%
MSFT240119P001750002023-02-06 11:07AM EST2024-01-193.483.153.75+0.62+21.68%85,03932.73%
MSFT240621P001750002023-02-03 3:10PM EST2024-06-215.354.005.750.00-548531.10%
MSFT250117P001750002023-02-06 12:35PM EST2025-01-177.406.658.30+0.60+8.82%645229.69%
MSFT250620P001750002023-01-26 3:24PM EST2025-06-2010.057.2010.250.00-328629.19%