Marchés français ouverture 5 h 32 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
282,30+1,98 (+0,71 %)
À la clôture : 04:00PM EDT
283,30 +1,00 (+0,35 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:240.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C002400002022-08-09 3:17PM EDT2022-08-1242.3040.6544.85+2.32+5.80%1043105.13%
MSFT220819C002400002022-08-09 2:17PM EDT2022-08-1942.2040.7043.15+2.24+5.61%2534665.82%
MSFT220826C002400002022-07-28 10:03AM EDT2022-08-2631.8340.8044.200.00-31562.00%
MSFT220902C002400002022-08-03 2:12PM EDT2022-09-0243.3541.0044.750.00-22056.27%
MSFT220909C002400002022-08-08 9:52AM EDT2022-09-0946.1541.3044.650.00-2548.89%
MSFT220916C002400002022-08-08 11:18AM EDT2022-09-1644.0041.7545.600.00-71,67849.24%
MSFT221021C002400002022-08-08 3:16PM EDT2022-10-2143.6244.6046.500.00-214638.66%
MSFT221118C002400002022-08-05 2:31PM EDT2022-11-1847.6546.3048.950.00-1222039.37%
MSFT221216C002400002022-08-08 12:17PM EDT2022-12-1648.0548.7551.050.00-2134539.33%
MSFT230120C002400002022-08-09 12:36PM EDT2023-01-2050.3050.0052.80+0.35+0.70%172,01738.03%
MSFT230217C002400002022-08-09 9:30AM EDT2023-02-1751.6051.6055.30-2.85-5.23%11739.17%
MSFT230317C002400002022-08-09 10:46AM EDT2023-03-1753.4054.2556.30+5.09+10.54%91,23538.06%
MSFT230616C002400002022-08-09 10:01AM EDT2023-06-1656.8958.8561.40-2.86-4.79%21,37038.12%
MSFT230915C002400002022-08-05 1:36PM EDT2023-09-1564.4462.2566.500.00-24938.75%
MSFT240119C002400002022-08-09 2:28PM EDT2024-01-1968.8067.0071.95+1.12+1.65%165838.60%
MSFT240621C002400002022-08-08 3:23PM EDT2024-06-2172.9072.9575.750.00-932636.88%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P002400002022-08-09 3:21PM EDT2022-08-120.010.000.03-0.01-50.00%631,06865.63%
MSFT220819P002400002022-08-09 3:58PM EDT2022-08-190.120.110.13-0.03-20.00%3109,25746.68%
MSFT220826P002400002022-08-09 3:01PM EDT2022-08-260.310.290.33-0.03-8.82%4570441.70%
MSFT220902P002400002022-08-09 3:42PM EDT2022-09-020.550.520.59-0.08-12.70%201,15139.26%
MSFT220909P002400002022-08-09 3:15PM EDT2022-09-090.810.730.84-0.05-5.81%736937.29%
MSFT220916P002400002022-08-09 3:58PM EDT2022-09-161.081.061.10-0.05-4.42%2267,34435.89%
MSFT220923P002400002022-08-09 12:42PM EDT2022-09-231.581.331.51+0.02+1.28%31635.77%
MSFT221021P002400002022-08-09 3:23PM EDT2022-10-212.702.702.79-0.10-3.57%2133,88933.62%
MSFT221118P002400002022-08-09 3:57PM EDT2022-11-184.554.454.65-0.25-5.21%2323,23434.14%
MSFT221216P002400002022-08-09 2:29PM EDT2022-12-166.005.605.85+0.07+1.18%141,20233.05%
MSFT230120P002400002022-08-09 3:21PM EDT2023-01-207.157.057.35-0.20-2.72%19711,05732.27%
MSFT230217P002400002022-08-09 3:25PM EDT2023-02-178.508.308.85-0.20-2.30%228432.42%
MSFT230317P002400002022-08-09 3:23PM EDT2023-03-179.359.209.85+0.75+8.72%313,99331.85%
MSFT230616P002400002022-08-09 1:18PM EDT2023-06-1612.5011.9014.80-0.60-4.58%13,37933.01%
MSFT230915P002400002022-08-09 12:24PM EDT2023-09-1516.0014.0516.15+0.20+1.27%128030.47%
MSFT240119P002400002022-08-08 3:37PM EDT2024-01-1918.8516.0019.300.00-183,91229.46%
MSFT240621P002400002022-08-08 3:57PM EDT2024-06-2121.5120.3022.850.00-328828.73%