Marchés français ouverture 4 h 4 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:190.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C001900002022-08-05 2:25PM EDT2022-08-1292.3690.3593.950.00-77286.23%
MSFT220819C001900002022-07-29 10:20AM EDT2022-08-1989.4790.6092.900.00-245128.52%
MSFT220902C001900002022-07-21 11:21AM EDT2022-09-0269.8690.6094.250.00-2165.82%
MSFT220916C001900002022-08-01 9:39AM EDT2022-09-1688.2590.6594.500.00-167958.20%
MSFT221021C001900002022-06-16 2:00PM EDT2022-10-2160.1067.9071.100.00-41390.00%
MSFT221118C001900002022-07-06 12:12PM EDT2022-11-1878.3591.6593.250.00-1343.95%
MSFT221216C001900002022-07-27 3:54PM EDT2022-12-1682.8092.9096.500.00-1655.30%
MSFT230120C001900002022-08-04 9:33AM EDT2023-01-2095.0094.1097.050.00-126550.85%
MSFT230317C001900002022-07-27 11:06AM EDT2023-03-1779.5895.6599.750.00-412550.75%
MSFT230616C001900002022-08-08 11:05AM EDT2023-06-16101.5997.90102.500.00-223247.85%
MSFT230915C001900002022-08-09 3:24PM EDT2023-09-15102.81101.80104.55+2.59+2.58%1422345.24%
MSFT240119C001900002022-08-09 2:33PM EDT2024-01-19106.21105.20108.30-1.35-1.26%1435844.22%
MSFT240621C001900002022-08-08 2:24PM EDT2024-06-21107.55108.15111.400.00-212442.19%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P001900002022-08-03 9:40AM EDT2022-08-120.010.000.010.00-1150137.50%
MSFT220819P001900002022-08-09 10:45AM EDT2022-08-190.010.000.030.00-34,08981.25%
MSFT220826P001900002022-08-08 2:17PM EDT2022-08-260.020.000.050.00-411865.63%
MSFT220902P001900002022-08-08 2:19PM EDT2022-09-020.030.020.060.00-327557.81%
MSFT220909P001900002022-08-09 3:12PM EDT2022-09-090.040.020.09-0.02-33.33%614052.54%
MSFT220916P001900002022-08-09 11:53AM EDT2022-09-160.110.070.11+0.01+10.00%6622,85150.29%
MSFT220923P001900002022-08-05 2:40PM EDT2022-09-230.160.070.560.00-2254.59%
MSFT221021P001900002022-08-09 3:46PM EDT2022-10-210.390.370.41-0.04-9.30%91,38444.68%
MSFT221118P001900002022-08-09 2:35PM EDT2022-11-180.880.790.92+0.08+10.00%461,87643.73%
MSFT221216P001900002022-08-08 3:59PM EDT2022-12-161.241.231.340.00-951,03941.74%
MSFT230120P001900002022-08-09 2:06PM EDT2023-01-201.791.671.85+0.13+7.83%334,53839.73%
MSFT230217P001900002022-08-09 3:14PM EDT2023-02-172.312.222.43-0.09-3.75%157939.18%
MSFT230317P001900002022-08-08 11:35AM EDT2023-03-172.572.602.860.00-891138.14%
MSFT230616P001900002022-08-09 3:55PM EDT2023-06-165.153.954.85+0.85+19.77%621,47037.18%
MSFT230915P001900002022-08-05 2:55PM EDT2023-09-155.504.605.950.00-412034.86%
MSFT240119P001900002022-08-09 3:30PM EDT2024-01-197.607.408.30-0.34-4.28%81,36634.05%
MSFT240621P001900002022-08-09 12:09PM EDT2024-06-219.508.159.75-0.70-6.86%322931.79%