Marchés français ouverture 2 h 44 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:250.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002500002023-02-06 3:58PM EST2023-02-108.057.758.90-1.92-19.26%4103,43045.09%
MSFT230217C002500002023-02-06 3:59PM EST2023-02-179.609.009.90-1.62-14.44%71510,73633.67%
MSFT230224C002500002023-02-06 3:50PM EST2023-02-2410.4010.1510.80-1.74-14.33%431,79330.71%
MSFT230303C002500002023-02-06 3:47PM EST2023-03-0311.1310.8511.60-1.27-10.24%141,83129.30%
MSFT230310C002500002023-02-06 2:26PM EST2023-03-1011.7512.1012.50-1.35-10.31%1314929.07%
MSFT230317C002500002023-02-06 3:59PM EST2023-03-1713.1913.1513.40-1.61-10.88%68612,04029.18%
MSFT230324C002500002023-02-06 12:30PM EST2023-03-2414.3513.2014.60-0.90-5.90%672930.34%
MSFT230421C002500002023-02-06 3:43PM EST2023-04-2117.0416.9017.25-1.05-5.80%1,0165,67429.89%
MSFT230519C002500002023-02-06 2:53PM EST2023-05-1920.5820.1520.55-1.12-5.16%2021631.75%
MSFT230616C002500002023-02-06 3:54PM EST2023-06-1622.4522.2522.60-1.08-4.59%1888,91431.57%
MSFT230721C002500002023-02-06 2:19PM EST2023-07-2124.8524.2025.95-0.37-1.47%12,49033.02%
MSFT230818C002500002023-02-03 1:09PM EST2023-08-1828.7526.8027.350.00-568132.46%
MSFT230915C002500002023-02-06 3:45PM EST2023-09-1528.6228.2529.40-0.68-2.32%101,97032.98%
MSFT240119C002500002023-02-06 3:22PM EST2024-01-1935.3533.9535.90-1.10-3.02%787,08533.01%
MSFT240621C002500002023-02-06 3:03PM EST2024-06-2143.4941.4043.60+1.04+2.45%51,87634.09%
MSFT250117C002500002023-02-06 12:05PM EST2025-01-1750.7448.0052.00+0.54+1.08%101,71934.73%
MSFT250620C002500002023-02-06 3:42PM EST2025-06-2055.1453.6556.50-1.75-3.08%735434.47%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002500002023-02-06 3:59PM EST2023-02-100.990.961.04-0.04-3.88%8,3604,96532.20%
MSFT230217P002500002023-02-06 3:57PM EST2023-02-172.902.782.92+0.40+16.00%1,7876,80332.34%
MSFT230224P002500002023-02-06 3:52PM EST2023-02-243.573.153.60+0.27+8.18%25454628.63%
MSFT230303P002500002023-02-06 3:59PM EST2023-03-034.344.204.40+0.29+7.16%52729227.56%
MSFT230310P002500002023-02-06 3:36PM EST2023-03-105.064.955.55-0.02-0.39%5523128.44%
MSFT230317P002500002023-02-06 3:54PM EST2023-03-175.805.405.90+0.40+7.41%1,6508,22426.88%
MSFT230324P002500002023-02-06 1:41PM EST2023-03-246.886.106.95+0.48+7.50%164027.80%
MSFT230421P002500002023-02-06 3:57PM EST2023-04-218.658.409.15+0.65+8.12%6835,45726.91%
MSFT230519P002500002023-02-06 3:33PM EST2023-05-1911.4011.0511.40+0.35+3.17%52731827.23%
MSFT230616P002500002023-02-06 3:55PM EST2023-06-1612.7012.5012.75+0.65+5.39%1,8445,71226.40%
MSFT230721P002500002023-02-06 3:11PM EST2023-07-2114.0013.4014.80+0.20+1.45%4612,27626.50%
MSFT230818P002500002023-02-06 3:04PM EST2023-08-1815.4314.8516.30+2.08+15.58%17419326.58%
MSFT230915P002500002023-02-06 3:52PM EST2023-09-1516.5015.7516.75+0.70+4.43%261,78825.42%
MSFT240119P002500002023-02-06 3:51PM EST2024-01-1920.2019.9020.35+1.00+5.21%2188,48123.99%
MSFT240621P002500002023-02-06 2:43PM EST2024-06-2123.7521.5025.30+0.30+1.28%7131,44424.21%
MSFT250117P002500002023-02-03 1:36PM EST2025-01-1727.0025.1029.400.00-2921,82823.28%
MSFT250620P002500002023-02-06 9:31AM EST2025-06-2029.0027.3031.00+0.10+0.35%122422.16%