Marchés français ouverture 1 h 45 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:245.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002450002023-02-06 3:52PM EST2023-02-1012.400.000.000.00-25500.00%
MSFT230217C002450002023-02-06 3:57PM EST2023-02-1713.310.000.000.00-33700.00%
MSFT230224C002450002023-02-06 12:54PM EST2023-02-2413.850.000.000.00-2000.00%
MSFT230303C002450002023-02-06 2:32PM EST2023-03-0315.200.000.000.00-3300.00%
MSFT230310C002450002023-02-06 3:38PM EST2023-03-1015.980.000.000.00-1300.00%
MSFT230317C002450002023-02-06 3:46PM EST2023-03-1716.600.000.000.00-8100.00%
MSFT230324C002450002023-02-03 12:59PM EST2023-03-2420.450.000.000.00-100.00%
MSFT230421C002450002023-02-06 3:07PM EST2023-04-2120.450.000.000.00-1400.00%
MSFT230519C002450002023-02-06 11:49AM EST2023-05-1924.150.000.000.00-600.00%
MSFT230616C002450002023-02-06 12:18PM EST2023-06-1625.590.000.000.00-600.00%
MSFT230721C002450002023-02-06 9:51AM EST2023-07-2128.350.000.000.00-4600.00%
MSFT230818C002450002023-02-06 1:33PM EST2023-08-1829.680.000.000.00-200.00%
MSFT230915C002450002023-02-06 10:21AM EST2023-09-1531.000.000.000.00-100.00%
MSFT240119C002450002023-02-06 2:08PM EST2024-01-1938.270.000.000.00-2600.00%
MSFT240621C002450002023-02-06 3:45PM EST2024-06-2145.710.000.000.00-500.00%
MSFT250117C002450002023-02-06 12:36PM EST2025-01-1752.900.000.000.00-100.00%
MSFT250620C002450002023-02-06 9:31AM EST2025-06-2057.000.000.000.00-200.00%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002450002023-02-06 3:59PM EST2023-02-100.390.000.000.00-1,807012.50%
MSFT230217P002450002023-02-06 3:58PM EST2023-02-171.680.000.000.00-97306.25%
MSFT230224P002450002023-02-06 3:55PM EST2023-02-242.280.000.000.00-40606.25%
MSFT230303P002450002023-02-06 3:57PM EST2023-03-032.970.000.000.00-9403.13%
MSFT230310P002450002023-02-06 3:23PM EST2023-03-103.700.000.000.00-4803.13%
MSFT230317P002450002023-02-06 3:59PM EST2023-03-174.300.000.000.00-56003.13%
MSFT230324P002450002023-02-06 3:36PM EST2023-03-244.950.000.000.00-4803.13%
MSFT230421P002450002023-02-06 3:54PM EST2023-04-216.900.000.000.00-74603.13%
MSFT230519P002450002023-02-06 10:40AM EST2023-05-1910.000.000.000.00-401.56%
MSFT230616P002450002023-02-06 1:01PM EST2023-06-1611.000.000.000.00-2001.56%
MSFT230721P002450002023-02-06 2:25PM EST2023-07-2112.140.000.000.00-32201.56%
MSFT230818P002450002023-02-06 2:25PM EST2023-08-1813.660.000.000.00-41401.56%
MSFT230915P002450002023-02-06 12:51PM EST2023-09-1514.600.000.000.00-2,13601.56%
MSFT240119P002450002023-02-06 2:10PM EST2024-01-1918.150.000.000.00-2000.78%
MSFT240621P002450002023-02-06 1:39PM EST2024-06-2120.750.000.000.00-17500.78%
MSFT250117P002450002023-02-03 11:21AM EST2025-01-1723.600.000.000.00-44600.78%
MSFT250620P002450002023-02-06 2:14PM EST2025-06-2028.100.000.000.00-200.78%