Marchés français ouverture 2 h 30 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:260.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002600002023-02-06 3:59PM EST2023-02-102.142.002.20-0.86-28.67%10,8683,44733.23%
MSFT230217C002600002023-02-06 3:59PM EST2023-02-173.853.504.05-0.95-19.79%3,15914,01330.82%
MSFT230224C002600002023-02-06 3:53PM EST2023-02-244.804.154.90-1.00-17.24%5021,38127.89%
MSFT230303C002600002023-02-06 3:59PM EST2023-03-035.705.006.30-1.30-18.57%5313,26328.95%
MSFT230310C002600002023-02-06 3:54PM EST2023-03-106.755.807.00-1.10-14.01%12945827.91%
MSFT230317C002600002023-02-06 3:58PM EST2023-03-177.517.057.70-1.19-13.68%1,06015,55127.39%
MSFT230324C002600002023-02-06 3:35PM EST2023-03-248.358.058.80-1.15-12.11%10410328.25%
MSFT230421C002600002023-02-06 3:59PM EST2023-04-2111.3511.2511.45-1.02-8.25%9695,33728.03%
MSFT230519C002600002023-02-06 3:22PM EST2023-05-1914.6014.5014.90-1.28-8.06%51051030.24%
MSFT230616C002600002023-02-06 3:56PM EST2023-06-1616.6016.6516.90-1.05-5.95%1987,85530.06%
MSFT230721C002600002023-02-06 3:40PM EST2023-07-2119.2018.9519.40-0.49-2.49%1151,94730.31%
MSFT230818C002600002023-02-06 3:30PM EST2023-08-1821.0020.7522.10-0.90-4.11%571,12031.65%
MSFT230915C002600002023-02-06 3:06PM EST2023-09-1522.9722.1023.60-0.83-3.49%192,93131.47%
MSFT240119C002600002023-02-06 3:48PM EST2024-01-1929.9529.5530.50-1.50-4.77%2712,66332.05%
MSFT240621C002600002023-02-06 2:14PM EST2024-06-2137.2236.0538.65-0.53-1.40%1175433.53%
MSFT250117C002600002023-02-06 12:46PM EST2025-01-1745.8542.5047.00-0.70-1.50%231,71234.08%
MSFT250620C002600002023-02-06 10:07AM EST2025-06-2050.0048.0051.00-0.75-1.48%2521633.50%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002600002023-02-06 3:57PM EST2023-02-105.154.955.20+0.88+20.61%3,0663,66830.96%
MSFT230217P002600002023-02-06 3:59PM EST2023-02-177.307.107.35+0.85+13.18%5773,02931.23%
MSFT230224P002600002023-02-06 3:55PM EST2023-02-247.907.058.70+0.70+9.72%4529930.45%
MSFT230303P002600002023-02-06 3:43PM EST2023-03-038.768.409.25+0.52+6.31%3317327.91%
MSFT230310P002600002023-02-06 3:23PM EST2023-03-109.648.859.55+0.54+5.93%107325.66%
MSFT230317P002600002023-02-06 3:54PM EST2023-03-1710.2010.0510.70+0.85+9.09%6315,31726.70%
MSFT230324P002600002023-02-06 2:51PM EST2023-03-2410.7710.4511.75+0.62+6.11%93927.48%
MSFT230421P002600002023-02-06 3:58PM EST2023-04-2112.8512.3013.40+0.70+5.76%2181,81825.26%
MSFT230519P002600002023-02-06 2:54PM EST2023-05-1915.4715.3515.75+0.27+1.78%139125.86%
MSFT230616P002600002023-02-06 3:52PM EST2023-06-1617.0516.0517.05+1.05+6.56%1154,53225.03%
MSFT230721P002600002023-02-06 1:27PM EST2023-07-2118.6018.2019.30+0.95+5.38%4129525.49%
MSFT230818P002600002023-02-06 3:40PM EST2023-08-1819.8718.8520.10+0.38+1.95%17935024.64%
MSFT230915P002600002023-02-06 11:22AM EST2023-09-1520.4119.7521.45+0.29+1.44%51,81624.73%
MSFT240119P002600002023-02-06 2:27PM EST2024-01-1924.3523.2025.00+0.15+0.62%4585,79223.30%
MSFT240621P002600002023-02-06 12:46PM EST2024-06-2127.9526.0529.80+2.48+9.74%1801,03123.40%
MSFT250117P002600002023-02-06 1:46PM EST2025-01-1732.5029.5033.65+3.00+10.17%11,29422.36%
MSFT250620P002600002023-02-06 10:14AM EST2025-06-2033.9032.2535.15+0.55+1.65%5510421.23%