Marchés français ouverture 1 h 47 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:220.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002200002023-02-06 10:11AM EST2023-02-1037.150.000.000.00-100.00%
MSFT230217C002200002023-02-06 3:50PM EST2023-02-1737.100.000.000.00-100.00%
MSFT230224C002200002023-02-01 2:51PM EST2023-02-2431.400.000.000.00-100.00%
MSFT230303C002200002023-02-03 1:00PM EST2023-03-0341.400.000.000.00-200.00%
MSFT230310C002200002023-01-31 12:19PM EST2023-03-1028.000.000.000.00-300.00%
MSFT230317C002200002023-02-06 11:24AM EST2023-03-1739.150.000.000.00-1500.00%
MSFT230421C002200002023-02-06 10:26AM EST2023-04-2139.650.000.000.00-100.00%
MSFT230519C002200002023-02-03 10:59AM EST2023-05-1946.930.000.000.00-600.00%
MSFT230616C002200002023-02-06 12:09PM EST2023-06-1644.590.000.000.00-8000.00%
MSFT230721C002200002023-02-06 12:47PM EST2023-07-2146.360.000.000.00-200.00%
MSFT230818C002200002023-02-06 1:37PM EST2023-08-1847.440.000.000.00-100.00%
MSFT230915C002200002023-02-06 10:33AM EST2023-09-1548.000.000.000.00-100.00%
MSFT240119C002200002023-02-06 10:06AM EST2024-01-1955.700.000.000.00-700.00%
MSFT240621C002200002023-02-06 12:07PM EST2024-06-2161.700.000.000.00-200.00%
MSFT250117C002200002023-02-06 10:03AM EST2025-01-1767.870.000.000.00-200.00%
MSFT250620C002200002023-02-01 12:56PM EST2025-06-2063.000.000.000.00-300.00%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002200002023-02-06 3:35PM EST2023-02-100.010.000.000.00-198025.00%
MSFT230217P002200002023-02-06 3:23PM EST2023-02-170.140.000.000.00-312025.00%
MSFT230224P002200002023-02-06 3:58PM EST2023-02-240.270.000.000.00-480012.50%
MSFT230303P002200002023-02-06 3:06PM EST2023-03-030.450.000.000.00-34012.50%
MSFT230310P002200002023-02-06 11:08AM EST2023-03-100.660.000.000.00-3012.50%
MSFT230317P002200002023-02-06 3:59PM EST2023-03-170.950.000.000.00-373012.50%
MSFT230324P002200002023-02-06 12:19PM EST2023-03-241.210.000.000.00-7012.50%
MSFT230421P002200002023-02-06 3:06PM EST2023-04-212.270.000.000.00-14106.25%
MSFT230519P002200002023-02-06 1:06PM EST2023-05-193.930.000.000.00-1706.25%
MSFT230616P002200002023-02-06 3:54PM EST2023-06-164.900.000.000.00-22806.25%
MSFT230721P002200002023-02-06 3:46PM EST2023-07-215.950.000.000.00-15906.25%
MSFT230818P002200002023-02-06 2:53PM EST2023-08-187.050.000.000.00-2306.25%
MSFT230915P002200002023-02-06 3:42PM EST2023-09-157.850.000.000.00-803.13%
MSFT240119P002200002023-02-06 3:30PM EST2024-01-1910.710.000.000.00-14003.13%
MSFT240621P002200002023-02-06 3:02PM EST2024-06-2113.700.000.000.00-9003.13%
MSFT250117P002200002023-02-03 2:33PM EST2025-01-1718.550.000.000.00-203.13%
MSFT250620P002200002023-02-03 2:36PM EST2025-06-2017.900.000.000.00-401.56%