Marchés français ouverture 3 h 33 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:180.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C001800002022-07-15 9:47AM EDT2022-08-1277.00106.30109.500.00-11500.00%
MSFT220819C001800002022-08-11 12:06PM EDT2022-08-19108.48105.00109.00-0.12-0.11%220208.35%
MSFT220909C001800002022-08-03 11:10AM EDT2022-09-0999.52105.95109.000.00-2282.91%
MSFT220916C001800002022-08-11 2:39PM EDT2022-09-16107.15106.00109.20-2.30-2.10%365877.44%
MSFT221021C001800002022-07-01 9:57AM EDT2022-10-2180.55100.70103.050.00-1930.00%
MSFT221118C001800002022-07-29 9:49AM EDT2022-11-1898.45106.95110.050.00-22755.58%
MSFT230120C001800002022-08-11 12:06PM EDT2023-01-20110.93108.70111.05-0.42-0.38%176950.46%
MSFT230317C001800002022-08-10 2:34PM EDT2023-03-17112.25109.90112.100.00-28550.83%
MSFT230616C001800002022-08-08 10:49AM EDT2023-06-16109.00111.20115.050.00-119049.34%
MSFT230915C001800002022-06-09 2:50PM EDT2023-09-15102.0596.95100.100.00--10.00%
MSFT240119C001800002022-08-05 10:59AM EDT2024-01-19113.70116.60121.500.00-4410747.15%
MSFT240621C001800002022-06-22 12:50PM EDT2024-06-2194.1096.0099.200.00-12270.00%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P001800002022-08-08 2:04PM EDT2022-08-120.010.000.010.00-1161275.00%
MSFT220819P001800002022-08-10 10:05AM EDT2022-08-190.010.000.020.00-10737103.13%
MSFT220826P001800002022-08-11 11:08AM EDT2022-08-260.010.000.06-0.01-50.00%121,23582.42%
MSFT220902P001800002022-08-01 3:34PM EDT2022-09-020.050.000.060.00-204767.97%
MSFT220909P001800002022-08-01 2:32PM EDT2022-09-090.100.000.070.00-201060.16%
MSFT220916P001800002022-08-11 2:44PM EDT2022-09-160.030.030.070.00-104,48056.06%
MSFT220923P001800002022-08-09 3:17PM EDT2022-09-230.13--0.00---0.00%
MSFT221021P001800002022-08-11 1:44PM EDT2022-10-210.160.160.210.00-1062147.36%
MSFT221118P001800002022-08-11 3:13PM EDT2022-11-180.440.390.49+0.02+4.76%2244745.44%
MSFT221216P001800002022-08-11 2:58PM EDT2022-12-160.710.660.76+0.04+5.97%487043.21%
MSFT230120P001800002022-08-11 12:07PM EDT2023-01-201.011.021.13+0.04+4.12%233,19341.19%
MSFT230217P001800002022-08-01 2:49PM EDT2023-02-171.991.391.610.00-131540.87%
MSFT230317P001800002022-08-11 1:13PM EDT2023-03-171.731.731.94+0.01+0.58%11,14739.74%
MSFT230616P001800002022-08-11 2:43PM EDT2023-06-163.152.363.70+0.21+7.14%3612,34039.09%
MSFT230915P001800002022-08-10 10:33AM EDT2023-09-154.003.754.900.00-1259537.16%
MSFT240119P001800002022-08-11 1:49PM EDT2024-01-195.755.356.80+0.15+2.68%51,84735.82%
MSFT240621P001800002022-08-10 11:25AM EDT2024-06-216.986.258.050.00-515033.31%