Marchés français ouverture 2 h

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:180.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C001800002023-02-03 11:59AM EST2023-02-1081.670.000.000.00-200.00%
MSFT230217C001800002023-01-30 9:30AM EST2023-02-1764.080.000.000.00-100.00%
MSFT230303C001800002023-01-20 11:26AM EST2023-03-0358.200.000.000.00-100.00%
MSFT230317C001800002023-02-02 3:13PM EST2023-03-1782.640.000.000.00-100.00%
MSFT230421C001800002023-02-02 2:40PM EST2023-04-2183.450.000.000.00-100.00%
MSFT230616C001800002023-02-03 1:39PM EST2023-06-1681.600.000.000.00-400.00%
MSFT230721C001800002023-02-03 12:05PM EST2023-07-2186.100.000.000.00-100.00%
MSFT230818C001800002023-02-01 3:38PM EST2023-08-1879.000.000.000.00-200.00%
MSFT230915C001800002023-02-02 1:01PM EST2023-09-1586.850.000.000.00-1900.00%
MSFT240119C001800002023-02-03 10:34AM EST2024-01-1991.700.000.000.00-100.00%
MSFT240621C001800002023-02-06 11:29AM EST2024-06-2192.500.000.000.00-100.00%
MSFT250117C001800002023-02-02 11:09AM EST2025-01-1797.000.000.000.00-100.00%
MSFT250620C001800002023-02-03 10:43AM EST2025-06-20103.000.000.000.00-300.00%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P001800002023-02-06 1:16PM EST2023-02-100.010.000.000.00-3050.00%
MSFT230217P001800002023-02-06 10:41AM EST2023-02-170.020.000.000.00-6050.00%
MSFT230224P001800002023-02-06 10:40AM EST2023-02-240.020.000.000.00-5025.00%
MSFT230303P001800002023-02-06 1:13PM EST2023-03-030.020.000.000.00-4025.00%
MSFT230310P001800002023-02-01 2:32PM EST2023-03-100.090.000.000.00--025.00%
MSFT230317P001800002023-02-06 1:58PM EST2023-03-170.090.000.000.00-32025.00%
MSFT230324P001800002023-02-06 3:18PM EST2023-03-240.080.000.000.00-1025.00%
MSFT230421P001800002023-02-06 3:46PM EST2023-04-210.370.000.000.00-238012.50%
MSFT230519P001800002023-02-06 11:01AM EST2023-05-190.800.000.000.00-4012.50%
MSFT230616P001800002023-02-06 3:44PM EST2023-06-161.280.000.000.00-59012.50%
MSFT230721P001800002023-02-03 3:43PM EST2023-07-211.710.000.000.00-19012.50%
MSFT230818P001800002023-02-06 1:51PM EST2023-08-182.230.000.000.00-10012.50%
MSFT230915P001800002023-02-06 2:16PM EST2023-09-152.500.000.000.00-6012.50%
MSFT240119P001800002023-02-06 10:05AM EST2024-01-194.000.000.000.00-106.25%
MSFT240621P001800002023-02-03 11:15AM EST2024-06-215.050.000.000.00-406.25%
MSFT250117P001800002023-02-02 1:28PM EST2025-01-177.670.000.000.00-2906.25%
MSFT250620P001800002023-02-06 1:21PM EST2025-06-209.500.000.000.00-206.25%