Marchés français ouverture 3 h 11 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:245.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C002450002022-08-10 1:54PM EDT2022-08-1243.9041.5542.850.00-15110151.56%
MSFT220819C002450002022-08-10 3:08PM EDT2022-08-1943.2541.1043.550.00-67,46258.50%
MSFT220826C002450002022-08-09 10:22AM EDT2022-08-2634.5541.5544.100.00-12351.83%
MSFT220902C002450002022-08-09 11:58AM EDT2022-09-0236.8040.8043.750.00-2751.86%
MSFT220909C002450002022-08-09 3:22PM EDT2022-09-0938.4841.6544.250.00-101248.61%
MSFT220916C002450002022-08-10 1:26PM EDT2022-09-1644.3042.2044.600.00-31,02945.62%
MSFT221021C002450002022-08-11 3:06PM EDT2022-10-2145.1543.9546.30-0.75-1.63%429038.58%
MSFT221118C002450002022-08-10 12:06PM EDT2022-11-1848.7946.1549.300.00-632040.42%
MSFT221216C002450002022-08-11 2:57PM EDT2022-12-1649.0048.6049.90-0.55-1.11%2748136.96%
MSFT230120C002450002022-08-11 3:12PM EDT2023-01-2051.2050.7052.35-0.80-1.54%904,29737.13%
MSFT230217C002450002022-08-08 11:16AM EDT2023-02-1750.5552.4055.100.00-21138.65%
MSFT230317C002450002022-08-10 9:49AM EDT2023-03-1756.1453.9056.050.00-2041237.45%
MSFT230616C002450002022-08-09 10:46AM EDT2023-06-1654.7558.0061.800.00-282138.22%
MSFT230915C002450002022-08-09 1:36PM EDT2023-09-1560.1062.6065.650.00-2812337.46%
MSFT240119C002450002022-08-08 1:50PM EDT2024-01-1964.5068.3571.650.00-2219537.85%
MSFT240621C002450002022-08-11 11:38AM EDT2024-06-2175.3972.5076.75+5.39+7.70%212737.12%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P002450002022-08-11 10:23AM EDT2022-08-120.020.000.02+0.01+100.00%9587106.25%
MSFT220819P002450002022-08-11 3:58PM EDT2022-08-190.050.050.07-0.02-28.57%1386,17746.78%
MSFT220826P002450002022-08-11 3:57PM EDT2022-08-260.200.160.24+0.03+17.65%4521,74640.97%
MSFT220902P002450002022-08-11 3:37PM EDT2022-09-020.410.340.42+0.08+24.24%4651,43737.40%
MSFT220909P002450002022-08-11 2:03PM EDT2022-09-090.570.530.66+0.06+11.76%1713435.69%
MSFT220916P002450002022-08-11 3:56PM EDT2022-09-160.870.840.93+0.09+11.54%1524,74534.60%
MSFT220923P002450002022-08-11 2:11PM EDT2022-09-231.181.111.29+0.06+5.36%135634.30%
MSFT221021P002450002022-08-11 2:38PM EDT2022-10-212.502.422.61+0.31+14.16%981,86732.62%
MSFT221118P002450002022-08-11 3:58PM EDT2022-11-184.354.204.40+0.50+12.99%12786333.02%
MSFT221216P002450002022-08-11 3:13PM EDT2022-12-165.755.405.70+0.70+13.86%5859732.23%
MSFT230120P002450002022-08-11 3:31PM EDT2023-01-207.117.007.25+0.73+11.44%5454,64531.56%
MSFT230217P002450002022-08-11 3:19PM EDT2023-02-178.508.158.55+0.50+6.25%32576131.37%
MSFT230317P002450002022-08-11 3:22PM EDT2023-03-179.309.259.65+0.61+7.02%921,86230.99%
MSFT230616P002450002022-08-11 3:57PM EDT2023-06-1612.8512.6513.90+0.50+4.05%1221,83731.32%
MSFT230915P002450002022-08-10 1:01PM EDT2023-09-1514.7914.8517.100.00-1631,35130.87%
MSFT240119P002450002022-08-11 10:04AM EDT2024-01-1917.7517.2519.70-0.11-0.62%641,01229.24%
MSFT240621P002450002022-08-11 9:37AM EDT2024-06-2121.0220.0023.65-2.58-10.93%1033528.77%