Marchés français ouverture 5 h 11 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:205.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C002050002022-08-05 2:24PM EDT2022-08-1277.2575.6579.000.00-89128.13%
MSFT220819C002050002022-07-29 3:12PM EDT2022-08-1976.2275.4079.250.00-12014170.31%
MSFT220826C002050002022-07-29 9:55AM EDT2022-08-2673.7375.4079.850.00-1074.07%
MSFT220916C002050002022-07-26 11:31AM EDT2022-09-1649.6175.6079.000.00-411968.04%
MSFT221021C002050002022-08-02 12:02PM EDT2022-10-2172.1576.9080.150.00-25455.92%
MSFT221118C002050002022-07-29 10:00AM EDT2022-11-1876.5078.0081.150.00-43551.77%
MSFT221216C002050002022-07-27 3:36PM EDT2022-12-1668.2278.8082.750.00-303451.06%
MSFT230120C002050002022-07-26 1:59PM EDT2023-01-2054.0580.3084.450.00-4499249.72%
MSFT230317C002050002022-07-29 2:54PM EDT2023-03-1782.1582.2086.200.00-411646.57%
MSFT230616C002050002022-07-26 1:02PM EDT2023-06-1660.0385.9589.500.00-221644.52%
MSFT230915C002050002022-06-09 1:23PM EDT2023-09-1582.4577.2081.000.00--125.62%
MSFT240119C002050002022-08-09 3:49PM EDT2024-01-1995.1392.6096.50-1.33-1.38%417042.12%
MSFT240621C002050002022-07-29 3:53PM EDT2024-06-2196.8596.30100.250.00-25840.61%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P002050002022-08-05 3:48PM EDT2022-08-120.010.000.020.00-10325118.75%
MSFT220819P002050002022-08-08 12:19PM EDT2022-08-190.030.000.020.00-53,16764.06%
MSFT220826P002050002022-08-08 2:17PM EDT2022-08-260.040.020.050.00-461655.86%
MSFT220902P002050002022-08-09 3:55PM EDT2022-09-020.080.050.100.00-596551.07%
MSFT220909P002050002022-08-08 10:39AM EDT2022-09-090.110.080.160.00-404649.46%
MSFT220916P002050002022-08-09 3:03PM EDT2022-09-160.200.170.210.00-1262,73446.39%
MSFT220923P002050002022-08-08 10:01AM EDT2022-09-230.260.200.410.00-1147.27%
MSFT221021P002050002022-08-09 1:16PM EDT2022-10-210.760.670.73+0.05+7.04%3069341.11%
MSFT221118P002050002022-08-09 12:37PM EDT2022-11-181.541.361.50+0.19+14.07%1321,72940.56%
MSFT221216P002050002022-08-09 3:56PM EDT2022-12-162.041.952.10+0.03+1.49%10672638.88%
MSFT230120P002050002022-08-09 2:56PM EDT2023-01-202.752.642.820.00-332,07937.22%
MSFT230217P002050002022-08-08 3:05PM EDT2023-02-173.703.353.65+0.10+2.78%343136.98%
MSFT230317P002050002022-08-09 2:15PM EDT2023-03-174.053.854.250.00-163,76536.16%
MSFT230616P002050002022-08-09 3:01PM EDT2023-06-166.055.806.35-0.20-3.20%141,72234.65%
MSFT230915P002050002022-08-08 3:55PM EDT2023-09-158.057.408.250.00-29733.49%
MSFT240119P002050002022-08-09 11:51AM EDT2024-01-1910.419.6510.60+0.56+5.69%41,29332.24%
MSFT240621P002050002022-07-26 11:55AM EDT2024-06-2118.7011.0513.000.00-5236630.93%