Marchés français ouverture 4 h 37 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:195.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C001950002022-07-29 12:11PM EDT2022-08-1283.7585.4089.000.00-11272.56%
MSFT220819C001950002022-08-04 10:25AM EDT2022-08-1986.5585.6089.450.00-128103.81%
MSFT220902C001950002022-07-21 11:22AM EDT2022-09-0265.8285.5588.950.00-4095.70%
MSFT220909C001950002022-07-28 12:45PM EDT2022-09-0980.0085.7089.300.00--157.96%
MSFT220916C001950002022-08-05 3:50PM EDT2022-09-1688.1085.6089.000.00-547576.56%
MSFT221021C001950002022-07-22 3:06PM EDT2022-10-2167.4086.6089.650.00-38159.64%
MSFT221118C001950002022-07-29 11:28AM EDT2022-11-1884.7087.5591.450.00-11959.11%
MSFT221216C001950002022-07-25 3:15PM EDT2022-12-1667.0088.1091.950.00-11654.10%
MSFT230120C001950002022-08-04 12:02PM EDT2023-01-2091.3089.3093.500.00-223552.56%
MSFT230317C001950002022-08-09 3:26PM EDT2023-03-1793.0591.1595.00+0.05+0.05%19248.88%
MSFT230616C001950002022-08-04 12:47PM EDT2023-06-1694.7593.6598.000.00-211546.50%
MSFT230915C001950002022-08-03 3:51PM EDT2023-09-1598.7397.60100.450.00-10544.49%
MSFT240119C001950002022-08-09 3:51PM EDT2024-01-19102.98101.35104.50-0.06-0.06%85843.72%
MSFT240621C001950002022-08-01 11:14AM EDT2024-06-21103.00103.65108.000.00-21042.03%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P001950002022-08-03 9:40AM EDT2022-08-120.010.000.010.00-1152128.13%
MSFT220819P001950002022-08-09 3:49PM EDT2022-08-190.010.000.020.00-3061,67073.44%
MSFT220826P001950002022-08-09 2:51PM EDT2022-08-260.020.010.07-0.01-33.33%227264.45%
MSFT220902P001950002022-08-09 10:00AM EDT2022-09-020.050.020.070.00-322655.08%
MSFT220909P001950002022-08-09 3:12PM EDT2022-09-090.060.030.08-0.04-40.00%551051.56%
MSFT220916P001950002022-08-09 11:01AM EDT2022-09-160.150.100.13+0.03+25.00%3022,17949.51%
MSFT220923P001950002022-08-08 1:19PM EDT2022-09-230.190.100.23+0.19-1149.12%
MSFT221021P001950002022-08-09 1:39PM EDT2022-10-210.500.440.50+0.04+8.70%2791843.51%
MSFT221118P001950002022-08-09 3:22PM EDT2022-11-181.010.951.08+0.21+26.25%371,87142.63%
MSFT221216P001950002022-08-09 11:47AM EDT2022-12-161.491.451.55+0.02+1.36%6970640.71%
MSFT230120P001950002022-08-09 3:13PM EDT2023-01-202.051.952.13+0.09+4.59%233,50538.87%
MSFT230217P001950002022-08-09 9:36AM EDT2023-02-172.832.552.79+0.08+2.91%179138.43%
MSFT230317P001950002022-08-09 2:13PM EDT2023-03-173.152.983.20+0.07+2.27%2951,53537.24%
MSFT230616P001950002022-08-04 3:34PM EDT2023-06-164.804.055.650.00-296437.05%
MSFT230915P001950002022-08-08 3:57PM EDT2023-09-156.505.806.950.00-667634.91%
MSFT240119P001950002022-08-09 1:40PM EDT2024-01-198.527.359.25+0.52+6.50%3176433.76%
MSFT240621P001950002022-08-01 2:39PM EDT2024-06-2110.758.5011.150.00-128031.94%