Marchés français ouverture 3 h 1 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:230.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C002300002022-08-09 10:34AM EDT2022-08-1250.4056.2558.500.00-261225.39%
MSFT220819C002300002022-08-11 3:41PM EDT2022-08-1957.1456.0058.70-1.41-2.41%620578.71%
MSFT220826C002300002022-07-29 2:03PM EDT2022-08-2650.3856.1059.100.00-11463.60%
MSFT220902C002300002022-07-28 12:46PM EDT2022-09-0245.1055.4059.350.00-1472.45%
MSFT220909C002300002022-08-03 9:56AM EDT2022-09-0949.2255.4058.850.00-3359.13%
MSFT220916C002300002022-08-11 1:48PM EDT2022-09-1658.4557.0059.05-1.55-2.58%1659654.54%
MSFT221021C002300002022-08-11 3:41PM EDT2022-10-2159.1758.5060.30-1.08-1.79%55844.57%
MSFT221118C002300002022-08-09 3:58PM EDT2022-11-1856.8559.0562.700.00-1529645.39%
MSFT221216C002300002022-08-11 2:15PM EDT2022-12-1662.2060.1062.85-0.80-1.27%1210440.46%
MSFT230120C002300002022-08-11 11:56AM EDT2023-01-2065.4562.9565.15-0.30-0.46%3162,82840.78%
MSFT230217C002300002022-07-25 12:13PM EDT2023-02-1743.2564.6066.850.00-171040.81%
MSFT230317C002300002022-08-09 12:34PM EDT2023-03-1761.1065.9068.600.00-2475141.00%
MSFT230616C002300002022-08-10 1:45PM EDT2023-06-1672.0569.1572.850.00-261840.07%
MSFT230915C002300002022-08-11 10:26AM EDT2023-09-1577.0074.1076.90+1.30+1.72%117239.73%
MSFT240119C002300002022-08-10 1:45PM EDT2024-01-1980.6077.8081.900.00-6351239.36%
MSFT240621C002300002022-08-10 1:17PM EDT2024-06-2185.0083.7586.450.00-68738.32%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P002300002022-08-10 1:00PM EDT2022-08-120.010.000.020.00-21857145.31%
MSFT220819P002300002022-08-11 3:25PM EDT2022-08-190.030.020.03-0.01-25.00%725,74156.25%
MSFT220826P002300002022-08-11 3:51PM EDT2022-08-260.070.050.10-0.01-12.50%4880748.15%
MSFT220902P002300002022-08-11 3:37PM EDT2022-09-020.170.110.22+0.01+6.25%3471344.43%
MSFT220909P002300002022-08-11 2:51PM EDT2022-09-090.290.200.28+0.04+16.00%21,30940.23%
MSFT220916P002300002022-08-11 3:51PM EDT2022-09-160.410.380.46+0.04+10.81%1068,60039.33%
MSFT220923P002300002022-08-10 1:10PM EDT2022-09-230.480.520.66-0.06-11.11%320838.53%
MSFT221021P002300002022-08-11 3:56PM EDT2022-10-211.371.311.41+0.16+13.22%391,41135.41%
MSFT221118P002300002022-08-11 2:55PM EDT2022-11-182.712.552.68+0.30+12.45%471,63335.55%
MSFT221216P002300002022-08-11 3:12PM EDT2022-12-163.653.453.65+0.40+12.31%2581,55034.47%
MSFT230120P002300002022-08-11 3:22PM EDT2023-01-204.704.604.80+0.49+11.64%639,72733.44%
MSFT230217P002300002022-08-11 1:33PM EDT2023-02-175.555.605.95+0.33+6.32%462,14933.35%
MSFT230317P002300002022-08-11 3:20PM EDT2023-03-176.656.506.80+0.55+9.02%183,20032.75%
MSFT230616P002300002022-08-11 1:52PM EDT2023-06-169.358.0010.40+0.44+4.94%6445,26332.82%
MSFT230915P002300002022-08-11 9:34AM EDT2023-09-1510.8511.5013.05-0.38-3.38%128632.04%
MSFT240119P002300002022-08-10 1:18PM EDT2024-01-1914.3012.8516.200.00-392,91031.10%
MSFT240621P002300002022-08-11 12:43PM EDT2024-06-2117.0516.9518.95+0.32+1.91%16425729.72%