Marchés français ouverture 3 h 30 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:235.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C002350002022-08-08 3:33PM EDT2022-08-1245.3051.0553.800.00-530211.72%
MSFT220819C002350002022-08-11 11:11AM EDT2022-08-1952.5050.9053.70-1.04-1.94%344970.22%
MSFT220826C002350002022-08-05 11:59AM EDT2022-08-2645.3250.8053.850.00-11451.95%
MSFT220902C002350002022-07-28 11:09AM EDT2022-09-0240.7351.0053.800.00--162.32%
MSFT220916C002350002022-08-11 11:05AM EDT2022-09-1652.7551.9054.55-1.26-2.33%331453.72%
MSFT221021C002350002022-08-11 11:58AM EDT2022-10-2156.0053.0555.35+7.53+15.54%2215841.60%
MSFT221118C002350002022-08-10 10:09AM EDT2022-11-1858.0554.6557.150.00-110,09840.81%
MSFT221216C002350002022-08-10 12:17PM EDT2022-12-1658.3056.8058.600.00-245839.61%
MSFT230120C002350002022-08-11 10:40AM EDT2023-01-2062.2058.7560.80+0.70+1.14%11,41539.51%
MSFT230217C002350002022-08-02 11:56AM EDT2023-02-1751.4560.5062.600.00-101039.65%
MSFT230317C002350002022-08-08 11:00AM EDT2023-03-1759.8561.7564.050.00-457239.32%
MSFT230616C002350002022-08-10 9:32AM EDT2023-06-1667.8565.1568.750.00-199339.02%
MSFT230915C002350002022-08-05 1:40PM EDT2023-09-1568.5569.0073.200.00-24639.08%
MSFT240119C002350002022-08-10 10:32AM EDT2024-01-1977.4675.2078.200.00-371038.65%
MSFT240621C002350002022-08-11 1:21PM EDT2024-06-2182.6080.2582.90-0.11-0.13%16337.72%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P002350002022-08-10 12:07PM EDT2022-08-120.010.000.050.00-8486144.53%
MSFT220819P002350002022-08-11 3:58PM EDT2022-08-190.030.010.080.00-2866,83354.49%
MSFT220826P002350002022-08-11 1:36PM EDT2022-08-260.080.050.15-0.02-20.00%3883146.58%
MSFT220902P002350002022-08-11 3:53PM EDT2022-09-020.210.200.28+0.01+5.00%811842.33%
MSFT220909P002350002022-08-11 10:37AM EDT2022-09-090.300.280.360.00-10222638.48%
MSFT220916P002350002022-08-11 3:58PM EDT2022-09-160.520.470.53+0.08+18.18%775,48237.09%
MSFT220923P002350002022-08-11 9:41AM EDT2022-09-230.580.670.82-0.09-13.43%32837.07%
MSFT221021P002350002022-08-11 3:52PM EDT2022-10-211.691.611.72+0.21+14.19%242,94734.39%
MSFT221118P002350002022-08-11 2:51PM EDT2022-11-183.173.003.20+0.39+14.03%1181,42734.80%
MSFT221216P002350002022-08-11 3:12PM EDT2022-12-164.254.054.25+0.54+14.56%271,10233.73%
MSFT230120P002350002022-08-11 2:51PM EDT2023-01-205.455.355.50+0.55+11.22%1164,52132.75%
MSFT230217P002350002022-08-11 3:30PM EDT2023-02-176.626.456.70+0.57+9.42%5734732.63%
MSFT230317P002350002022-08-11 1:13PM EDT2023-03-177.207.407.75+0.38+5.57%82,05132.32%
MSFT230616P002350002022-08-11 12:20PM EDT2023-06-1610.3010.1011.60+0.35+3.52%241,24732.48%
MSFT230915P002350002022-08-11 12:44PM EDT2023-09-1512.5512.5014.20-1.85-12.85%435431.52%
MSFT240119P002350002022-08-11 2:50PM EDT2024-01-1915.8515.5017.30+0.26+1.67%23,00730.48%
MSFT240621P002350002022-08-11 12:07PM EDT2024-06-2118.5017.2520.50-2.30-11.06%232429.45%