Marchés français ouverture 1 h 56 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:235.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002350002023-02-06 2:26PM EST2023-02-1022.840.000.000.00-4000.00%
MSFT230217C002350002023-02-06 3:19PM EST2023-02-1722.450.000.000.00-10200.00%
MSFT230224C002350002023-02-06 2:51PM EST2023-02-2422.950.000.000.00-1500.00%
MSFT230303C002350002023-02-06 12:41PM EST2023-03-0323.610.000.000.00-2500.00%
MSFT230310C002350002023-02-03 3:32PM EST2023-03-1025.390.000.000.00-100.00%
MSFT230317C002350002023-02-06 1:41PM EST2023-03-1723.760.000.000.00-14300.00%
MSFT230324C002350002023-02-06 12:58PM EST2023-03-2425.400.000.000.00-15000.00%
MSFT230421C002350002023-02-06 3:42PM EST2023-04-2127.900.000.000.00-20400.00%
MSFT230519C002350002023-02-06 12:23PM EST2023-05-1930.750.000.000.00-300.00%
MSFT230616C002350002023-02-06 3:30PM EST2023-06-1632.000.000.000.00-500.00%
MSFT230721C002350002023-02-06 3:12PM EST2023-07-2134.700.000.000.00-300.00%
MSFT230818C002350002023-02-06 12:47PM EST2023-08-1836.890.000.000.00-200.00%
MSFT230915C002350002023-02-06 2:43PM EST2023-09-1538.480.000.000.00-1000.00%
MSFT240119C002350002023-02-06 10:31AM EST2024-01-1944.100.000.000.00-300.00%
MSFT240621C002350002023-02-06 2:23PM EST2024-06-2151.860.000.000.00-200.00%
MSFT250117C002350002023-02-06 1:20PM EST2025-01-1758.750.000.000.00-100.00%
MSFT250620C002350002023-02-02 3:56PM EST2025-06-2067.500.000.000.00-2100.00%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002350002023-02-06 3:48PM EST2023-02-100.070.000.000.00-464025.00%
MSFT230217P002350002023-02-06 3:58PM EST2023-02-170.570.000.000.00-501012.50%
MSFT230224P002350002023-02-06 3:42PM EST2023-02-240.910.000.000.00-7906.25%
MSFT230303P002350002023-02-06 3:58PM EST2023-03-031.330.000.000.00-18106.25%
MSFT230310P002350002023-02-06 3:30PM EST2023-03-101.900.000.000.00-6406.25%
MSFT230317P002350002023-02-06 3:52PM EST2023-03-172.360.000.000.00-56106.25%
MSFT230324P002350002023-02-06 3:02PM EST2023-03-242.800.000.000.00-1606.25%
MSFT230421P002350002023-02-06 3:48PM EST2023-04-214.500.000.000.00-1,20203.13%
MSFT230519P002350002023-02-06 2:50PM EST2023-05-196.650.000.000.00-4703.13%
MSFT230616P002350002023-02-06 2:48PM EST2023-06-167.950.000.000.00-26403.13%
MSFT230721P002350002023-02-06 3:38PM EST2023-07-219.250.000.000.00-29203.13%
MSFT230818P002350002023-02-06 10:32AM EST2023-08-1811.280.000.000.00-36803.13%
MSFT230915P002350002023-02-06 1:55PM EST2023-09-1511.670.000.000.00-10103.13%
MSFT240119P002350002023-02-06 1:34PM EST2024-01-1915.050.000.000.00-3401.56%
MSFT240621P002350002023-02-06 1:34PM EST2024-06-2118.450.000.000.00-2201.56%
MSFT250117P002350002023-02-06 11:36AM EST2025-01-1721.850.000.000.00-2,00001.56%
MSFT250620P002350002023-02-03 1:00PM EST2025-06-2023.000.000.000.00-101.56%