Marchés français ouverture 2 h 22 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:225.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002250002023-02-06 9:44AM EST2023-02-1031.700.000.00-1.96-5.82%500.00%
MSFT230217C002250002023-02-06 11:57AM EST2023-02-1732.500.000.00-1.10-3.27%1300.00%
MSFT230224C002250002023-02-03 9:52AM EST2023-02-2436.790.000.000.00-13000.00%
MSFT230303C002250002023-02-02 9:57AM EST2023-03-0334.450.000.000.00-1000.00%
MSFT230310C002250002023-02-02 10:21AM EST2023-03-1034.320.000.000.00-200.00%
MSFT230317C002250002023-02-06 10:04AM EST2023-03-1734.300.000.00-0.97-2.75%1000.00%
MSFT230324C002250002023-02-06 3:31PM EST2023-03-2433.850.000.00-5.54-14.06%6200.00%
MSFT230421C002250002023-02-06 11:21AM EST2023-04-2137.200.000.00-0.14-0.37%300.00%
MSFT230519C002250002023-02-06 1:18PM EST2023-05-1938.400.000.00-5.30-12.13%100.00%
MSFT230616C002250002023-02-06 3:22PM EST2023-06-1640.360.000.00-0.89-2.16%800.00%
MSFT230721C002250002023-02-06 10:31AM EST2023-07-2141.010.000.00-6.43-13.55%100.00%
MSFT230818C002250002023-02-03 9:42AM EST2023-08-1846.770.000.000.00-700.00%
MSFT230915C002250002023-02-06 9:35AM EST2023-09-1545.590.000.00-3.91-7.90%100.00%
MSFT240119C002250002023-02-06 1:15PM EST2024-01-1951.880.000.00-3.87-6.94%600.00%
MSFT240621C002250002023-02-03 3:53PM EST2024-06-2158.900.000.000.00-1200.00%
MSFT250117C002250002023-02-03 12:06PM EST2025-01-1770.000.000.000.00-500.00%
MSFT250620C002250002023-02-06 10:42AM EST2025-06-2068.000.000.00-2.50-3.55%1700.00%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002250002023-02-06 3:48PM EST2023-02-100.010.000.00-0.03-75.00%216025.00%
MSFT230217P002250002023-02-06 3:59PM EST2023-02-170.230.000.00-0.03-11.54%1,426012.50%
MSFT230224P002250002023-02-06 3:51PM EST2023-02-240.420.000.00-0.01-2.33%39012.50%
MSFT230303P002250002023-02-06 3:30PM EST2023-03-030.670.000.00-0.02-2.90%49012.50%
MSFT230310P002250002023-02-06 3:50PM EST2023-03-100.940.000.00-0.07-6.93%52012.50%
MSFT230317P002250002023-02-06 3:52PM EST2023-03-171.300.000.00-0.04-2.99%51906.25%
MSFT230324P002250002023-02-06 1:41PM EST2023-03-241.700.000.00+0.47+38.21%12906.25%
MSFT230421P002250002023-02-06 3:59PM EST2023-04-212.820.000.00+0.04+1.44%14306.25%
MSFT230519P002250002023-02-06 11:57AM EST2023-05-194.750.000.00+0.10+2.15%4306.25%
MSFT230616P002250002023-02-06 3:56PM EST2023-06-165.800.000.00+0.40+7.41%8106.25%
MSFT230721P002250002023-02-06 3:37PM EST2023-07-216.850.000.00+0.30+4.58%14203.13%
MSFT230818P002250002023-02-06 9:30AM EST2023-08-188.150.000.00+0.50+6.54%503.13%
MSFT230915P002250002023-02-06 1:50PM EST2023-09-158.990.000.00+0.27+3.10%2903.13%
MSFT240119P002250002023-02-06 3:10PM EST2024-01-1911.980.000.00+0.13+1.10%5403.13%
MSFT240621P002250002023-02-06 3:10PM EST2024-06-2115.140.000.00+0.25+1.68%3003.13%
MSFT250117P002250002023-02-06 10:20AM EST2025-01-1720.400.000.00+2.58+14.48%501.56%
MSFT250620P002250002023-02-06 11:56AM EST2025-06-2020.250.000.00-0.02-0.10%201.56%