Marchés français ouverture 1 h 41 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:230.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002300002023-02-06 11:41AM EST2023-02-1028.140.000.000.00-1100.00%
MSFT230217C002300002023-02-06 2:49PM EST2023-02-1727.570.000.000.00-2500.00%
MSFT230224C002300002023-02-06 10:35AM EST2023-02-2426.300.000.000.00-200.00%
MSFT230303C002300002023-02-06 3:47PM EST2023-03-0327.710.000.000.00-1400.00%
MSFT230310C002300002023-02-06 12:37PM EST2023-03-1028.590.000.000.00-2600.00%
MSFT230317C002300002023-02-06 3:12PM EST2023-03-1729.150.000.000.00-3600.00%
MSFT230324C002300002023-02-06 12:46PM EST2023-03-2429.850.000.000.00-5200.00%
MSFT230421C002300002023-02-06 10:36AM EST2023-04-2130.740.000.000.00-400.00%
MSFT230519C002300002023-02-02 10:11AM EST2023-05-1936.450.000.000.00--00.00%
MSFT230616C002300002023-02-06 12:30PM EST2023-06-1636.580.000.000.00-1200.00%
MSFT230721C002300002023-02-06 11:47AM EST2023-07-2139.200.000.000.00-1100.00%
MSFT230818C002300002023-02-03 10:30AM EST2023-08-1844.600.000.000.00-100.00%
MSFT230915C002300002023-02-06 1:06PM EST2023-09-1541.900.000.000.00-200.00%
MSFT240119C002300002023-02-06 10:47AM EST2024-01-1947.850.000.000.00-24100.00%
MSFT240621C002300002023-02-06 9:51AM EST2024-06-2154.780.000.000.00-400.00%
MSFT250117C002300002023-02-06 2:03PM EST2025-01-1761.650.000.000.00-500.00%
MSFT250620C002300002023-02-01 2:31PM EST2025-06-2057.350.000.000.00-700.00%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002300002023-02-06 3:52PM EST2023-02-100.030.000.000.00-397025.00%
MSFT230217P002300002023-02-06 3:58PM EST2023-02-170.360.000.000.00-543012.50%
MSFT230224P002300002023-02-06 3:59PM EST2023-02-240.600.000.000.00-546012.50%
MSFT230303P002300002023-02-06 2:07PM EST2023-03-030.910.000.000.00-227012.50%
MSFT230310P002300002023-02-06 2:52PM EST2023-03-101.290.000.000.00-3306.25%
MSFT230317P002300002023-02-06 3:53PM EST2023-03-171.720.000.000.00-87106.25%
MSFT230324P002300002023-02-06 3:19PM EST2023-03-242.000.000.000.00-16106.25%
MSFT230421P002300002023-02-06 3:39PM EST2023-04-213.570.000.000.00-22306.25%
MSFT230519P002300002023-02-06 2:51PM EST2023-05-195.600.000.000.00-3906.25%
MSFT230616P002300002023-02-06 3:27PM EST2023-06-166.850.000.000.00-14903.13%
MSFT230721P002300002023-02-06 3:43PM EST2023-07-218.010.000.000.00-34003.13%
MSFT230818P002300002023-02-06 3:07PM EST2023-08-189.250.000.000.00-803.13%
MSFT230915P002300002023-02-06 3:53PM EST2023-09-1510.100.000.000.00-3503.13%
MSFT240119P002300002023-02-06 3:36PM EST2024-01-1913.200.000.000.00-37503.13%
MSFT240621P002300002023-02-06 3:49PM EST2024-06-2116.500.000.000.00-201.56%
MSFT250117P002300002023-02-06 2:32PM EST2025-01-1720.030.000.000.00-301.56%
MSFT250620P002300002023-02-06 10:07AM EST2025-06-2022.000.000.000.00-301.56%