Marchés français ouverture 4 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:250.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C002500002022-08-11 3:09PM EDT2022-08-1236.9536.8037.70-1.49-3.88%202,201140.43%
MSFT220819C002500002022-08-11 2:43PM EDT2022-08-1937.2036.4038.30-1.80-4.62%164,40352.93%
MSFT220826C002500002022-08-11 10:52AM EDT2022-08-2638.7936.4538.50+0.44+1.15%1222354.32%
MSFT220902C002500002022-08-11 1:36PM EDT2022-09-0238.9436.6539.05+0.24+0.62%64849.16%
MSFT220916C002500002022-08-11 10:21AM EDT2022-09-1639.9037.6539.35-0.56-1.38%175,35240.10%
MSFT220923C002500002022-08-10 12:25PM EDT2022-09-2339.3537.0540.150.00-1240.45%
MSFT221021C002500002022-08-11 11:48AM EDT2022-10-2141.7538.7541.400.00-572335.60%
MSFT221118C002500002022-08-11 3:28PM EDT2022-11-1843.5042.8044.20+3.70+9.30%91,62837.06%
MSFT221216C002500002022-08-10 11:07AM EDT2022-12-1646.5544.3546.000.00-744736.33%
MSFT230120C002500002022-08-11 3:15PM EDT2023-01-2047.4546.4548.80-1.53-3.12%373,46136.91%
MSFT230217C002500002022-08-10 10:17AM EDT2023-02-1750.0048.4051.200.00-574937.70%
MSFT230317C002500002022-08-11 12:27PM EDT2023-03-1752.0050.2052.05-0.34-0.65%31,22036.37%
MSFT230616C002500002022-08-11 2:25PM EDT2023-06-1656.5455.3557.30-1.46-2.52%43,24636.52%
MSFT230915C002500002022-08-10 9:47AM EDT2023-09-1561.5058.5062.200.00-146236.89%
MSFT240119C002500002022-08-11 9:34AM EDT2024-01-1967.3864.1567.80-0.62-0.91%21,92936.88%
MSFT240621C002500002022-08-11 2:11PM EDT2024-06-2172.0070.3572.95-1.00-1.37%851,00536.23%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P002500002022-08-11 3:41PM EDT2022-08-120.010.000.010.00-1024,62787.50%
MSFT220819P002500002022-08-11 3:59PM EDT2022-08-190.070.060.08-0.02-22.22%64310,74642.19%
MSFT220826P002500002022-08-11 3:19PM EDT2022-08-260.290.230.31+0.06+26.09%22966138.23%
MSFT220902P002500002022-08-11 3:56PM EDT2022-09-020.540.480.54+0.07+14.89%5583235.21%
MSFT220909P002500002022-08-11 3:37PM EDT2022-09-090.800.710.86+0.13+19.40%3133834.01%
MSFT220916P002500002022-08-11 3:58PM EDT2022-09-161.141.081.15+0.13+12.87%2,08210,89832.80%
MSFT220923P002500002022-08-11 3:59PM EDT2022-09-231.511.421.64+0.21+16.15%147733.03%
MSFT221021P002500002022-08-11 3:01PM EDT2022-10-213.173.003.15+0.47+17.41%2072,98031.57%
MSFT221118P002500002022-08-11 3:36PM EDT2022-11-185.114.955.20+0.59+13.05%1083,79332.28%
MSFT221216P002500002022-08-11 3:38PM EDT2022-12-166.556.356.60+0.67+11.39%1801,21631.53%
MSFT230120P002500002022-08-11 3:46PM EDT2023-01-208.157.958.20+0.81+11.04%33811,35230.81%
MSFT230217P002500002022-08-11 12:49PM EDT2023-02-179.239.359.75+0.28+3.13%2142430.95%
MSFT230317P002500002022-08-11 11:19AM EDT2023-03-1710.4010.2510.90+0.60+6.12%273,97530.57%
MSFT230616P002500002022-08-11 3:57PM EDT2023-06-1614.1513.9015.50+0.55+4.04%763,58331.11%
MSFT230915P002500002022-08-11 12:59PM EDT2023-09-1516.5016.0518.45+0.35+2.17%1470330.31%
MSFT240119P002500002022-08-11 2:39PM EDT2024-01-1920.0019.7021.85+0.55+2.83%266,02329.36%
MSFT240621P002500002022-08-11 3:55PM EDT2024-06-2123.7822.7025.05+1.42+6.35%454928.22%