Marchés français ouverture 4 h 10 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:260.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C002600002022-08-11 3:54PM EDT2022-08-1227.2526.7527.85-1.72-5.94%583,971110.35%
MSFT220819C002600002022-08-11 3:58PM EDT2022-08-1927.0926.4028.15-2.76-9.25%366,76953.93%
MSFT220826C002600002022-08-11 3:36PM EDT2022-08-2627.6527.1528.80-2.05-6.90%2661945.12%
MSFT220902C002600002022-08-11 12:57PM EDT2022-09-0229.5727.1029.90+0.22+0.75%118143.99%
MSFT220909C002600002022-08-09 10:25AM EDT2022-09-0922.3827.6029.900.00-1838.32%
MSFT220916C002600002022-08-11 3:55PM EDT2022-09-1628.0028.3530.05-2.96-9.56%1412,77135.05%
MSFT220923C002600002022-08-11 3:54PM EDT2022-09-2329.8829.2030.50-2.17-6.77%111133.84%
MSFT221021C002600002022-08-11 3:59PM EDT2022-10-2132.7032.0533.60-1.76-5.11%142,00634.82%
MSFT221118C002600002022-08-11 3:03PM EDT2022-11-1835.4534.3036.60-0.50-1.39%321,72535.78%
MSFT221216C002600002022-08-11 12:15PM EDT2022-12-1638.0036.6039.25+0.30+0.80%151,13736.27%
MSFT230120C002600002022-08-11 2:13PM EDT2023-01-2040.0539.1041.10-0.56-1.38%103,48634.94%
MSFT230217C002600002022-08-05 2:17PM EDT2023-02-1738.8541.1043.550.00-31135.67%
MSFT230317C002600002022-08-11 3:26PM EDT2023-03-1743.8743.0045.60-0.73-1.64%31,12035.93%
MSFT230616C002600002022-08-11 3:48PM EDT2023-06-1649.2548.5550.40+4.66+10.45%484435.29%
MSFT230915C002600002022-08-11 2:59PM EDT2023-09-1554.1052.9055.60+4.30+8.63%134335.83%
MSFT240119C002600002022-08-11 9:34AM EDT2024-01-1960.5058.7061.35-0.08-0.13%388335.86%
MSFT240621C002600002022-08-11 12:45PM EDT2024-06-2168.0064.8067.65+1.50+2.26%1065735.99%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P002600002022-08-11 3:58PM EDT2022-08-120.020.010.060.00-3762,29180.08%
MSFT220819P002600002022-08-11 3:59PM EDT2022-08-190.190.150.20-0.02-9.52%4839,93136.62%
MSFT220826P002600002022-08-11 3:58PM EDT2022-08-260.590.530.65+0.10+20.41%2191,43134.13%
MSFT220902P002600002022-08-11 3:59PM EDT2022-09-021.030.951.05+0.13+14.44%2221,01031.86%
MSFT220909P002600002022-08-11 3:25PM EDT2022-09-091.461.321.52+0.26+21.67%24243630.90%
MSFT220916P002600002022-08-11 3:58PM EDT2022-09-161.981.852.00+0.24+13.79%1,29818,55330.26%
MSFT220923P002600002022-08-11 3:34PM EDT2022-09-232.512.412.65+0.13+5.46%1212530.53%
MSFT221021P002600002022-08-11 3:38PM EDT2022-10-214.654.354.70+0.65+16.25%9692,55829.85%
MSFT221118P002600002022-08-11 3:36PM EDT2022-11-187.116.807.15+0.76+11.97%993,94930.73%
MSFT221216P002600002022-08-11 3:59PM EDT2022-12-168.608.408.85+0.85+10.97%852,77730.28%
MSFT230120P002600002022-08-11 3:49PM EDT2023-01-2010.4510.2510.50+0.95+10.00%4708,30329.44%
MSFT230217P002600002022-08-11 2:53PM EDT2023-02-1712.2811.8512.35+0.87+7.62%4843029.84%
MSFT230317P002600002022-08-11 3:56PM EDT2023-03-1713.3012.8013.60+1.00+8.13%271,76829.51%
MSFT230616P002600002022-08-11 3:57PM EDT2023-06-1617.1016.5017.90+0.65+3.95%3213,27029.47%
MSFT230915P002600002022-08-10 10:52AM EDT2023-09-1519.2519.6521.250.00-2279229.05%
MSFT240119P002600002022-08-11 11:35AM EDT2024-01-1922.9021.0025.15+0.05+0.22%2194,76228.50%
MSFT240621P002600002022-08-11 10:41AM EDT2024-06-2125.8425.1028.70-0.16-0.62%280327.59%