Marchés français ouverture 3 h 37 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:255.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002550002023-02-06 3:59PM EST2023-02-104.504.354.65-1.45-24.37%2,4683,03434.60%
MSFT230217C002550002023-02-06 3:59PM EST2023-02-176.336.306.55-1.70-21.17%71710,70231.71%
MSFT230224C002550002023-02-06 3:48PM EST2023-02-247.157.057.40-1.23-14.68%37596628.57%
MSFT230303C002550002023-02-06 3:47PM EST2023-03-038.027.658.55-0.93-10.39%1882,53128.57%
MSFT230310C002550002023-02-06 3:54PM EST2023-03-109.288.809.40-1.42-13.27%2635928.08%
MSFT230317C002550002023-02-06 3:57PM EST2023-03-1710.1010.1010.35-1.40-12.17%3116,73528.29%
MSFT230324C002550002023-02-06 12:01PM EST2023-03-2411.1810.3511.40-1.12-9.11%2322528.96%
MSFT230421C002550002023-02-06 3:56PM EST2023-04-2113.9013.9014.20-1.22-8.07%1422,51228.94%
MSFT230519C002550002023-02-06 2:54PM EST2023-05-1917.6317.2017.60-0.67-3.66%3414630.98%
MSFT230616C002550002023-02-06 3:46PM EST2023-06-1619.3119.3519.65-1.29-6.26%1485,48430.82%
MSFT230721C002550002023-02-06 3:36PM EST2023-07-2121.9521.5522.40-0.80-3.52%171,48631.38%
MSFT230818C002550002023-02-03 2:23PM EST2023-08-1824.9523.1524.700.00-1776732.13%
MSFT230915C002550002023-02-06 3:45PM EST2023-09-1525.7425.4026.65-0.26-1.00%171,42232.50%
MSFT240119C002550002023-02-06 3:34PM EST2024-01-1932.8031.8533.25-0.85-2.53%192,19532.63%
MSFT240621C002550002023-02-06 10:35AM EST2024-06-2139.0038.9541.25-2.75-6.59%367833.95%
MSFT250117C002550002023-02-06 3:45PM EST2025-01-1747.0846.0049.50-4.17-8.14%420134.43%
MSFT250620C002550002023-02-06 1:59PM EST2025-06-2052.0052.0054.00-1.00-1.89%2114334.17%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002550002023-02-06 3:59PM EST2023-02-102.502.402.59+0.29+13.12%11,7255,48431.84%
MSFT230217P002550002023-02-06 3:59PM EST2023-02-174.704.554.80+0.52+12.44%3,3134,55131.84%
MSFT230224P002550002023-02-06 3:59PM EST2023-02-245.455.005.50+0.60+12.37%29050028.00%
MSFT230303P002550002023-02-06 3:56PM EST2023-03-036.305.507.00+0.25+4.13%3272,32129.41%
MSFT230310P002550002023-02-06 3:48PM EST2023-03-107.156.857.10+0.62+9.49%10115626.33%
MSFT230317P002550002023-02-06 3:51PM EST2023-03-177.807.658.30+0.57+7.88%3745,62127.46%
MSFT230324P002550002023-02-06 3:24PM EST2023-03-248.608.058.90+0.24+2.87%10726.94%
MSFT230421P002550002023-02-06 3:54PM EST2023-04-2110.5010.4010.60+0.65+6.60%2102,24524.96%
MSFT230519P002550002023-02-06 3:31PM EST2023-05-1913.4813.1013.40+0.29+2.20%8144126.47%
MSFT230616P002550002023-02-06 3:39PM EST2023-06-1614.7514.0014.75+0.55+3.87%1,6432,72825.67%
MSFT230721P002550002023-02-06 1:41PM EST2023-07-2116.5015.7516.90+1.00+6.45%26246825.93%
MSFT230818P002550002023-02-06 3:46PM EST2023-08-1817.8016.7518.05+0.74+4.34%1124625.54%
MSFT230915P002550002023-02-06 12:11PM EST2023-09-1518.5017.6518.80+0.60+3.35%181,43424.81%
MSFT240119P002550002023-02-06 2:26PM EST2024-01-1922.0021.6522.65+0.50+2.33%1014,65323.70%
MSFT240621P002550002023-02-03 11:00AM EST2024-06-2123.4023.5026.450.00-449722.93%
MSFT250117P002550002023-02-03 11:02AM EST2025-01-1727.2527.5031.300.00-527522.70%
MSFT250620P002550002023-02-02 3:33PM EST2025-06-2029.5629.5533.000.00-204121.68%