Marchés français ouverture 5 h 1 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:255.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C002550002022-08-11 3:48PM EDT2022-08-1232.0731.4533.05-1.90-5.59%11463123.44%
MSFT220819C002550002022-08-11 3:48PM EDT2022-08-1932.1231.6032.70-1.81-5.33%1810,68554.30%
MSFT220826C002550002022-08-11 2:18PM EDT2022-08-2632.7031.4533.35-1.65-4.80%132247.02%
MSFT220902C002550002022-08-11 2:18PM EDT2022-09-0233.0031.6534.55-0.14-0.42%13947.34%
MSFT220916C002550002022-08-10 3:54PM EDT2022-09-1635.0533.3034.40-0.90-2.50%33,55336.24%
MSFT220923C002550002022-08-10 9:30AM EDT2022-09-2336.2833.4035.250.00-11536.90%
MSFT221021C002550002022-08-11 3:59PM EDT2022-10-2136.8435.6037.80-0.88-2.33%390136.29%
MSFT221118C002550002022-08-11 12:31PM EDT2022-11-1840.8138.4539.85+0.21+0.52%4175635.37%
MSFT221216C002550002022-08-11 3:17PM EDT2022-12-1641.2040.5543.25-0.80-1.90%61,22237.60%
MSFT230120C002550002022-08-11 2:30PM EDT2023-01-2043.8842.9545.55-1.07-2.38%52,24836.95%
MSFT230217C002550002022-08-09 3:33PM EDT2023-02-1743.0044.3547.850.00-225837.42%
MSFT230317C002550002022-08-10 9:30AM EDT2023-03-1748.5746.6548.600.00-150835.93%
MSFT230616C002550002022-08-10 2:49PM EDT2023-06-1653.3551.8554.600.00-1763136.77%
MSFT230915C002550002022-08-09 11:52AM EDT2023-09-1553.6556.4058.650.00-5625636.16%
MSFT240119C002550002022-08-10 12:42PM EDT2024-01-1963.9861.6565.150.00-1421836.87%
MSFT240621C002550002022-08-10 2:50PM EDT2024-06-2169.1867.3570.550.00-418636.31%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P002550002022-08-11 2:45PM EDT2022-08-120.010.000.060.00-2082,40492.19%
MSFT220819P002550002022-08-11 3:59PM EDT2022-08-190.110.090.13-0.01-8.33%4009,68839.65%
MSFT220826P002550002022-08-11 3:37PM EDT2022-08-260.410.350.46+0.06+17.14%331,73336.38%
MSFT220902P002550002022-08-11 3:53PM EDT2022-09-020.730.700.80+0.11+17.74%2773134.03%
MSFT220909P002550002022-08-11 3:48PM EDT2022-09-091.091.001.14+0.13+13.54%3417832.43%
MSFT220916P002550002022-08-11 3:59PM EDT2022-09-161.501.401.57+0.17+12.78%1,4546,90031.84%
MSFT220923P002550002022-08-11 3:00PM EDT2022-09-232.031.842.10+0.32+18.71%1815031.85%
MSFT221021P002550002022-08-11 3:44PM EDT2022-10-213.823.603.85+0.52+15.76%3062,81930.69%
MSFT221118P002550002022-08-11 3:24PM EDT2022-11-186.055.806.10+0.69+12.87%2161,39931.49%
MSFT221216P002550002022-08-11 3:37PM EDT2022-12-167.557.207.70+0.60+8.63%291,55630.99%
MSFT230120P002550002022-08-11 3:12PM EDT2023-01-209.288.809.35+0.93+11.14%2075,99730.23%
MSFT230217P002550002022-08-11 12:45PM EDT2023-02-1710.2610.3511.00+0.16+1.58%1799130.41%
MSFT230317P002550002022-08-11 1:38PM EDT2023-03-1711.4011.5512.20+0.30+2.70%162,25430.05%
MSFT230616P002550002022-08-11 9:46AM EDT2023-06-1614.7513.7016.90-0.05-0.34%22,67030.56%
MSFT230915P002550002022-08-11 11:32AM EDT2023-09-1517.8016.2519.30+0.11+0.62%2528929.19%
MSFT240119P002550002022-08-11 3:59PM EDT2024-01-1922.1821.0523.60+1.05+4.97%13,28329.05%
MSFT240621P002550002022-08-01 3:57PM EDT2024-06-2127.6723.6026.750.00-116227.84%