Marchés français ouverture 3 h 49 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:225.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C002250002022-08-10 9:49AM EDT2022-08-1264.4561.1563.85+0.74+1.16%14257.42%
MSFT220819C002250002022-08-11 2:52PM EDT2022-08-1962.0060.9063.80-2.30-3.58%116785.30%
MSFT220902C002250002022-08-02 9:30AM EDT2022-09-0251.0060.8564.300.00-1356.35%
MSFT220909C002250002022-08-05 9:50AM EDT2022-09-0956.5560.4563.850.00-1263.62%
MSFT220916C002250002022-08-10 10:37AM EDT2022-09-1663.7061.5564.200.00-110259.77%
MSFT221021C002250002022-08-11 3:45PM EDT2022-10-2163.7563.1065.05+3.84+6.41%14118946.66%
MSFT221118C002250002022-08-03 11:45AM EDT2022-11-1860.6363.6566.650.00-18845.13%
MSFT221216C002250002022-08-05 3:37PM EDT2022-12-1661.9765.5568.300.00-2546744.34%
MSFT230120C002250002022-08-11 10:16AM EDT2023-01-2070.9066.4069.45+1.81+2.62%41,71941.84%
MSFT230217C002250002022-07-25 2:43PM EDT2023-02-1746.7568.9571.600.00-101442.82%
MSFT230317C002250002022-08-10 1:49PM EDT2023-03-1772.1570.1571.950.00-727940.59%
MSFT230616C002250002022-08-05 2:17PM EDT2023-06-1670.8073.1576.100.00-226739.92%
MSFT230915C002250002022-08-09 3:41PM EDT2023-09-1575.5076.6080.700.00-52340.43%
MSFT240119C002250002022-08-11 11:47AM EDT2024-01-1984.0581.5085.75-0.52-0.61%2356140.18%
MSFT240621C002250002022-08-10 11:42AM EDT2024-06-2188.9187.1090.000.00-223438.89%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P002250002022-08-10 1:17PM EDT2022-08-120.040.000.010.00-1625150.00%
MSFT220819P002250002022-08-11 3:43PM EDT2022-08-190.020.010.07-0.01-33.33%956,73264.06%
MSFT220826P002250002022-08-11 3:24PM EDT2022-08-260.060.020.10+0.01+20.00%2167652.34%
MSFT220902P002250002022-08-11 1:01PM EDT2022-09-020.100.070.18-0.02-16.67%126846.88%
MSFT220909P002250002022-08-10 11:32AM EDT2022-09-090.190.140.220.00-11417442.04%
MSFT220916P002250002022-08-11 3:50PM EDT2022-09-160.320.270.37+0.04+14.29%526,47041.02%
MSFT220923P002250002022-08-11 11:46AM EDT2022-09-230.430.400.53-0.02-4.44%408139.99%
MSFT221021P002250002022-08-11 3:44PM EDT2022-10-211.161.071.17+0.16+16.00%51,67036.55%
MSFT221118P002250002022-08-11 3:20PM EDT2022-11-182.212.142.28+0.18+8.87%182,43936.49%
MSFT221216P002250002022-08-11 3:25PM EDT2022-12-163.112.993.20+0.28+9.89%31,71135.47%
MSFT230120P002250002022-08-11 3:22PM EDT2023-01-204.104.054.20+0.45+12.33%2234,35634.18%
MSFT230217P002250002022-08-11 1:31PM EDT2023-02-174.855.055.20-1.25-20.49%12226833.91%
MSFT230317P002250002022-08-10 2:55PM EDT2023-03-175.405.806.050.00-2042,44033.40%
MSFT230616P002250002022-08-11 3:52PM EDT2023-06-1610.257.609.60+2.25+28.12%632,02133.63%
MSFT230915P002250002022-08-10 12:04PM EDT2023-09-1510.0010.2011.800.00-2533732.35%
MSFT240119P002250002022-08-10 12:25PM EDT2024-01-1913.2413.0515.100.00-1001,40931.68%
MSFT240621P002250002022-08-09 12:35PM EDT2024-06-2117.5014.6017.650.00-21,16730.14%