Marchés français ouverture 2 h 29 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
256,77-1,58 (-0,61 %)
À la clôture : 04:00PM EST
257,89 +1,12 (+0,44 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:215.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002150002023-02-03 2:15PM EST2023-02-1043.8040.8043.550.00-12997.85%
MSFT230217C002150002023-02-02 3:59PM EST2023-02-1749.0940.7543.600.00-2532258.98%
MSFT230224C002150002023-01-26 3:59PM EST2023-02-2433.8741.3043.350.00-21462.82%
MSFT230303C002150002023-01-31 1:46PM EST2023-03-0332.2541.3043.500.00-6754.66%
MSFT230310C002150002023-01-26 2:00PM EST2023-03-1031.2441.5043.850.00--150.93%
MSFT230317C002150002023-02-06 11:50AM EST2023-03-1743.3442.1044.10-5.01-10.36%8037447.73%
MSFT230421C002150002023-02-03 9:35AM EST2023-04-2148.1843.2046.600.00-511844.47%
MSFT230616C002150002023-02-06 1:53PM EST2023-06-1647.5048.1549.20-4.53-8.71%112,95740.04%
MSFT230721C002150002023-02-01 10:29AM EST2023-07-2150.3149.6551.85+9.42+23.04%248840.93%
MSFT230818C002150002023-02-03 10:55AM EST2023-08-1855.7851.3553.000.00-2339.92%
MSFT230915C002150002023-02-03 10:06AM EST2023-09-1556.2951.3554.550.00-12,63439.86%
MSFT240119C002150002023-02-06 11:40AM EST2024-01-1959.9057.0059.70+0.03+0.05%2061,21338.36%
MSFT240621C002150002023-02-06 2:44PM EST2024-06-2164.2062.8065.90-1.40-2.13%41,07438.25%
MSFT250117C002150002023-02-03 11:54AM EST2025-01-1774.8769.0073.000.00-548138.08%
MSFT250620C002150002023-02-03 2:16PM EST2025-06-2076.3072.5076.500.00-21937.18%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002150002023-02-06 2:05PM EST2023-02-100.010.000.02-0.02-66.67%381459.38%
MSFT230217P002150002023-02-06 3:33PM EST2023-02-170.100.030.10-0.01-9.09%32410,04546.97%
MSFT230224P002150002023-02-06 3:30PM EST2023-02-240.190.050.34-0.03-13.64%401,21944.63%
MSFT230303P002150002023-02-06 1:01PM EST2023-03-030.320.280.32-0.04-11.11%1937437.45%
MSFT230310P002150002023-02-06 3:28PM EST2023-03-100.490.340.51-0.04-7.55%922136.18%
MSFT230317P002150002023-02-06 3:54PM EST2023-03-170.710.690.75+0.01+1.43%2397,92635.55%
MSFT230324P002150002023-02-06 12:21PM EST2023-03-240.920.760.99+0.23+33.33%2334.89%
MSFT230421P002150002023-02-06 3:42PM EST2023-04-211.841.631.84+0.11+6.36%4683,14532.34%
MSFT230519P002150002023-02-06 1:01PM EST2023-05-193.323.103.30+0.12+3.75%77533.03%
MSFT230616P002150002023-02-06 3:45PM EST2023-06-164.234.054.25+0.23+5.75%2459,50731.99%
MSFT230721P002150002023-02-06 3:40PM EST2023-07-215.054.905.10+0.10+2.02%1341,85630.43%
MSFT230818P002150002023-02-03 3:56PM EST2023-08-185.805.956.300.00-13074630.64%
MSFT230915P002150002023-02-06 12:50PM EST2023-09-156.856.607.05+0.43+6.70%511,72330.03%
MSFT240119P002150002023-02-06 12:50PM EST2024-01-199.538.909.75+0.37+4.04%576,39227.79%
MSFT240621P002150002023-02-06 1:46PM EST2024-06-2112.4710.9513.70+1.30+11.64%184927.49%
MSFT250117P002150002023-02-06 12:19PM EST2025-01-1715.8713.7517.65-0.18-1.12%21,90826.58%
MSFT250620P002150002023-02-06 2:32PM EST2025-06-2018.0115.6019.50-2.03-10.13%2725.55%