Marchés français ouverture 4 h 9 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
287,02-2,14 (-0,74 %)
À la clôture : 04:00PM EDT
287,82 +0,80 (+0,28 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:215.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C002150002022-08-05 11:03AM EDT2022-08-1267.2070.8073.800.00-26272.46%
MSFT220819C002150002022-08-05 3:32PM EDT2022-08-1967.0070.9573.700.00-819597.56%
MSFT220916C002150002022-08-02 11:43AM EDT2022-09-1661.2071.5573.700.00-1017451.66%
MSFT221021C002150002022-08-04 12:41PM EDT2022-10-2169.5571.4575.050.00-13153.08%
MSFT221118C002150002022-08-09 11:12AM EDT2022-11-1868.8073.1076.250.00-2849.61%
MSFT221216C002150002022-08-04 2:22PM EDT2022-12-1671.6574.6077.100.00-464646.44%
MSFT230120C002150002022-08-10 12:31PM EDT2023-01-2077.9275.2078.900.00-171,64345.66%
MSFT230217C002150002022-08-04 2:09PM EDT2023-02-1774.6577.4580.200.00-1444.97%
MSFT230317C002150002022-08-11 12:51PM EDT2023-03-1780.9578.9580.75+1.11+1.39%119743.05%
MSFT230616C002150002022-08-04 12:46PM EDT2023-06-1678.8381.0584.400.00-1012141.79%
MSFT230915C002150002022-08-05 12:41PM EDT2023-09-1581.7984.5088.350.00-4541.71%
MSFT240119C002150002022-08-09 3:48PM EDT2024-01-1987.2289.0092.950.00-416341.19%
MSFT240621C002150002022-08-11 3:44PM EDT2024-06-2194.0094.0597.15+3.32+3.66%231739.97%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P002150002022-08-08 11:13AM EDT2022-08-120.010.000.020.00-11502184.38%
MSFT220819P002150002022-08-11 1:43PM EDT2022-08-190.020.010.02+0.01+100.00%135,13967.97%
MSFT220826P002150002022-08-11 2:56PM EDT2022-08-260.040.020.08+0.01+33.33%131356.06%
MSFT220902P002150002022-08-11 2:20PM EDT2022-09-020.060.050.120.00-410051.47%
MSFT220909P002150002022-08-10 3:46PM EDT2022-09-090.100.070.170.00-5211147.02%
MSFT220916P002150002022-08-11 3:06PM EDT2022-09-160.200.160.25+0.02+11.11%614,67444.63%
MSFT220923P002150002022-08-09 9:40AM EDT2022-09-230.540.230.360.00-212743.26%
MSFT221021P002150002022-08-11 1:53PM EDT2022-10-210.700.710.80+0.04+6.06%441,93238.82%
MSFT221118P002150002022-08-11 12:51PM EDT2022-11-181.451.521.60+0.01+0.69%113,16638.16%
MSFT221216P002150002022-08-11 3:38PM EDT2022-12-162.272.192.31+0.22+10.73%41,66636.89%
MSFT230120P002150002022-08-11 3:59PM EDT2023-01-203.103.053.20+0.32+11.51%1154,54435.71%
MSFT230217P002150002022-08-11 3:18PM EDT2023-02-174.003.754.05+0.45+12.68%8145735.35%
MSFT230317P002150002022-08-11 2:32PM EDT2023-03-174.554.554.75+0.40+9.64%281,28334.70%
MSFT230616P002150002022-08-10 3:27PM EDT2023-06-166.555.707.350.00-51,01033.89%
MSFT230915P002150002022-08-10 3:24PM EDT2023-09-158.458.2010.000.00-6540733.58%
MSFT240119P002150002022-08-10 12:04PM EDT2024-01-1910.9110.6512.550.00-252,37432.25%
MSFT240621P002150002022-08-10 11:33AM EDT2024-06-2113.5012.2015.150.00-58030.90%