Marchés français ouverture 4 h 27 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:210.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C002100002022-08-02 1:36PM EDT2022-08-1264.5770.2573.750.00-1421219.24%
MSFT220819C002100002022-08-04 2:57PM EDT2022-08-1973.4170.4073.950.00-6119123.73%
MSFT220916C002100002022-08-09 3:15PM EDT2022-09-1672.3970.9073.35+1.49+2.10%41,25857.37%
MSFT221021C002100002022-07-28 9:50AM EDT2022-10-2162.0072.1075.200.00-1110252.90%
MSFT221118C002100002022-07-15 3:35PM EDT2022-11-1852.1073.3076.650.00-32950.68%
MSFT221216C002100002022-08-08 1:20PM EDT2022-12-1674.6074.2078.150.00-1033849.43%
MSFT230120C002100002022-08-08 1:01PM EDT2023-01-2076.3575.8079.850.00-31,40048.03%
MSFT230217C002100002022-08-05 2:25PM EDT2023-02-1778.7877.0081.150.00-5547.17%
MSFT230317C002100002022-08-04 12:05PM EDT2023-03-1780.0178.7580.850.00-120143.48%
MSFT230616C002100002022-08-09 3:15PM EDT2023-06-1683.0581.7084.55+0.58+0.70%1431142.40%
MSFT230915C002100002022-08-05 12:46PM EDT2023-09-1585.8285.6588.500.00-21442.38%
MSFT240119C002100002022-08-09 3:48PM EDT2024-01-1990.4789.4593.00+0.24+0.27%2240641.80%
MSFT240621C002100002022-08-08 2:19PM EDT2024-06-2192.0092.5095.900.00-223239.43%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P002100002022-08-09 11:48AM EDT2022-08-120.010.000.010.00-1374103.13%
MSFT220819P002100002022-08-09 3:37PM EDT2022-08-190.020.010.03-0.01-33.33%313,53864.06%
MSFT220826P002100002022-08-09 2:25PM EDT2022-08-260.060.050.070.00-14147355.08%
MSFT220902P002100002022-08-09 2:50PM EDT2022-09-020.100.070.12-0.01-9.09%211350.49%
MSFT220909P002100002022-08-09 3:03PM EDT2022-09-090.170.120.18-0.03-15.00%18746.92%
MSFT220916P002100002022-08-09 11:24AM EDT2022-09-160.270.230.26-0.01-3.57%158,81144.73%
MSFT220923P002100002022-08-09 3:16PM EDT2022-09-230.410.270.49+0.01+2.50%1003045.58%
MSFT221021P002100002022-08-09 2:08PM EDT2022-10-210.860.810.89-0.01-1.15%711,86140.02%
MSFT221118P002100002022-08-09 11:12AM EDT2022-11-181.861.631.76+0.16+9.41%1711,74939.54%
MSFT221216P002100002022-08-08 3:19PM EDT2022-12-162.372.282.440.00-1362,36838.00%
MSFT230120P002100002022-08-09 3:27PM EDT2023-01-203.103.103.25-0.06-1.90%5379,44336.46%
MSFT230217P002100002022-08-08 10:36AM EDT2023-02-173.653.804.150.00-423736.24%
MSFT230317P002100002022-08-09 2:39PM EDT2023-03-174.754.404.75+0.35+7.95%612,47135.33%
MSFT230616P002100002022-08-09 9:51AM EDT2023-06-167.106.007.30+0.15+2.16%22,13334.47%
MSFT230915P002100002022-08-05 12:45PM EDT2023-09-158.997.4010.150.00-7429434.47%
MSFT240119P002100002022-08-08 2:00PM EDT2024-01-1911.4610.6513.500.00-13,21134.00%
MSFT240621P002100002022-08-05 1:07PM EDT2024-06-2113.5011.8013.950.00-139330.37%