Marchés français ouverture 4 h 53 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:185.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220819C001850002022-08-01 1:31PM EDT2022-08-1992.1095.6599.250.00-2024110.74%
MSFT220826C001850002022-07-27 9:41AM EDT2022-08-2680.0095.6599.300.00--186.52%
MSFT220916C001850002022-08-05 10:18AM EDT2022-09-1697.7095.3098.000.00-202,59371.63%
MSFT221021C001850002022-06-29 3:06PM EDT2022-10-2177.8095.3598.300.00-235055.20%
MSFT221118C001850002022-06-21 12:21PM EDT2022-11-1872.7581.0084.350.00-130.00%
MSFT221216C001850002022-07-28 2:44PM EDT2022-12-1694.4397.65101.450.00-24157.97%
MSFT230120C001850002022-08-08 11:42AM EDT2023-01-20100.3798.85102.400.00-135754.61%
MSFT230317C001850002022-07-27 9:51AM EDT2023-03-1783.97100.20104.000.00-234651.39%
MSFT230616C001850002022-08-05 12:43PM EDT2023-06-16103.41102.30107.000.00-218749.19%
MSFT230915C001850002022-06-27 12:36PM EDT2023-09-1592.3592.0096.500.00--10.00%
MSFT240119C001850002022-08-05 11:01AM EDT2024-01-19109.20108.25113.000.00-686545.80%
MSFT240621C001850002022-08-03 12:42PM EDT2024-06-21113.05111.40115.300.00-110542.83%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P001850002022-08-01 3:53PM EDT2022-08-120.010.000.010.00-5142143.75%
MSFT220819P001850002022-08-08 9:37AM EDT2022-08-190.010.000.010.00-2086778.13%
MSFT220826P001850002022-08-09 10:53AM EDT2022-08-260.010.000.03-0.02-66.67%511366.41%
MSFT220902P001850002022-07-29 1:27PM EDT2022-09-020.070.000.050.00-5023258.59%
MSFT220909P001850002022-08-09 3:11PM EDT2022-09-090.030.000.10-0.01-25.00%22155.27%
MSFT220916P001850002022-08-09 3:41PM EDT2022-09-160.070.050.090.00-4693,07651.76%
MSFT221021P001850002022-08-09 3:45PM EDT2022-10-210.310.270.34-0.01-3.12%11,64545.95%
MSFT221118P001850002022-08-03 9:32AM EDT2022-11-180.850.660.770.00-8472544.73%
MSFT221216P001850002022-08-05 3:21PM EDT2022-12-161.021.051.150.00-367742.71%
MSFT230120P001850002022-08-09 1:08PM EDT2023-01-201.641.431.61+0.32+24.24%112,86140.64%
MSFT230217P001850002022-08-08 10:29AM EDT2023-02-171.821.912.120.00-1028839.97%
MSFT230317P001850002022-08-09 12:53PM EDT2023-03-172.522.272.47+0.15+6.33%11,08338.73%
MSFT230616P001850002022-08-09 1:01PM EDT2023-06-164.002.814.35+0.10+2.56%271,23337.86%
MSFT230915P001850002022-08-09 11:33AM EDT2023-09-155.003.707.00-0.35-6.54%144038.60%
MSFT240119P001850002022-08-09 1:56PM EDT2024-01-197.006.657.85+0.44+6.71%11,34535.02%
MSFT240621P001850002022-07-28 3:53PM EDT2024-06-219.227.359.500.00-413332.98%