Marchés français ouverture 3 h 19 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:220.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C002200002022-08-10 10:42AM EDT2022-08-1268.5166.0568.700.00-24263.48%
MSFT220819C002200002022-08-08 9:52AM EDT2022-08-1965.5765.7068.650.00-29582.13%
MSFT220826C002200002022-08-10 10:42AM EDT2022-08-2668.6465.8069.150.00-22770.95%
MSFT220902C002200002022-07-21 11:21AM EDT2022-09-0241.7465.7069.150.00-4257.37%
MSFT220909C002200002022-07-28 2:54PM EDT2022-09-0958.0666.0569.100.00--352.83%
MSFT220916C002200002022-08-11 3:51PM EDT2022-09-1667.3166.3567.85+4.82+7.71%361,22951.25%
MSFT221021C002200002022-08-10 12:17PM EDT2022-10-2169.6567.0570.200.00-910850.55%
MSFT221118C002200002022-07-29 12:14PM EDT2022-11-1862.5368.2571.050.00-111445.98%
MSFT221216C002200002022-08-08 2:41PM EDT2022-12-1664.6069.0572.400.00-227144.62%
MSFT230120C002200002022-08-11 9:30AM EDT2023-01-2075.9271.5074.25+1.42+1.91%12,87643.93%
MSFT230217C002200002022-07-22 9:32AM EDT2023-02-1754.3073.1575.200.00-1242.53%
MSFT230317C002200002022-08-11 2:00PM EDT2023-03-1777.1074.3576.15+1.56+2.07%51,19941.48%
MSFT230616C002200002022-08-10 9:48AM EDT2023-06-1680.2478.3080.150.00-980840.74%
MSFT230915C002200002022-08-10 9:48AM EDT2023-09-1583.4980.5084.550.00-91841.13%
MSFT240119C002200002022-08-11 11:34AM EDT2024-01-1988.2585.0589.20-0.21-0.24%2633140.56%
MSFT240621C002200002022-08-10 10:59AM EDT2024-06-2193.2590.6093.600.00-22839.47%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P002200002022-08-10 10:56AM EDT2022-08-120.010.000.020.00-1391171.88%
MSFT220819P002200002022-08-11 3:36PM EDT2022-08-190.020.010.020.00-405,45863.28%
MSFT220826P002200002022-08-11 2:18PM EDT2022-08-260.040.020.09-0.01-20.00%2166852.73%
MSFT220902P002200002022-08-11 3:01PM EDT2022-09-020.100.080.140.00-334348.83%
MSFT220909P002200002022-08-11 2:18PM EDT2022-09-090.150.120.21+0.01+7.14%312545.07%
MSFT220916P002200002022-08-11 3:32PM EDT2022-09-160.250.190.30+0.03+13.64%314,94842.73%
MSFT220923P002200002022-08-11 10:46AM EDT2022-09-230.300.310.44-0.10-25.00%31941.65%
MSFT221021P002200002022-08-11 1:55PM EDT2022-10-210.880.860.96+0.03+3.53%111,28537.62%
MSFT221118P002200002022-08-11 11:02AM EDT2022-11-181.701.811.940.00-22,24537.45%
MSFT221216P002200002022-08-11 2:14PM EDT2022-12-162.582.542.69+0.10+4.03%221,01736.05%
MSFT230120P002200002022-08-11 3:26PM EDT2023-01-203.603.503.70+0.40+12.50%2207,50635.03%
MSFT230217P002200002022-08-11 1:31PM EDT2023-02-174.254.304.60-0.05-1.16%12217134.64%
MSFT230317P002200002022-08-11 2:32PM EDT2023-03-175.155.105.35+0.35+7.29%562,96934.01%
MSFT230616P002200002022-08-11 9:51AM EDT2023-06-167.306.258.55-0.05-0.68%1443,18833.96%
MSFT230915P002200002022-08-11 9:58AM EDT2023-09-159.209.4510.75-0.16-1.71%21,03232.80%
MSFT240119P002200002022-08-11 10:04AM EDT2024-01-1911.9511.2513.40-0.15-1.24%102,85631.55%
MSFT240621P002200002022-08-10 2:32PM EDT2024-06-2114.6213.4516.450.00-71,49230.59%