Marchés français ouverture 4 h 40 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:265.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C002650002022-08-11 3:55PM EDT2022-08-1222.7321.8523.05-1.57-6.46%91747101.66%
MSFT220819C002650002022-08-11 3:47PM EDT2022-08-1922.2021.8023.05-1.48-6.25%706,45444.95%
MSFT220826C002650002022-08-11 2:03PM EDT2022-08-2623.3521.7523.40-0.75-3.11%541,17835.84%
MSFT220902C002650002022-08-11 2:51PM EDT2022-09-0223.3222.8025.00-1.00-4.11%233238.95%
MSFT220909C002650002022-08-11 3:09PM EDT2022-09-0923.8522.7024.70-1.75-6.84%21532.53%
MSFT220916C002650002022-08-11 2:51PM EDT2022-09-1624.6523.9025.55-1.70-6.45%969,83832.65%
MSFT221021C002650002022-08-11 2:54PM EDT2022-10-2128.1427.9530.05-0.98-3.37%6122,00234.62%
MSFT221118C002650002022-08-11 11:49AM EDT2022-11-1832.5130.6032.75+3.89+13.59%370834.63%
MSFT221216C002650002022-08-11 3:40PM EDT2022-12-1633.3533.2534.85-0.68-2.00%261,36134.12%
MSFT230120C002650002022-08-11 2:01PM EDT2023-01-2037.0036.0036.95-0.15-0.40%72,65133.30%
MSFT230217C002650002022-08-09 10:48AM EDT2023-02-1734.8537.3539.300.00-431833.91%
MSFT230317C002650002022-08-11 12:08PM EDT2023-03-1741.4239.5041.65-0.18-0.43%2284834.58%
MSFT230616C002650002022-08-11 2:23PM EDT2023-06-1646.3545.2047.40-1.15-2.42%363535.00%
MSFT230915C002650002022-08-11 3:55PM EDT2023-09-1551.2049.1052.85+3.15+6.56%220935.69%
MSFT240119C002650002022-08-11 1:58PM EDT2024-01-1957.7056.2559.00-0.62-1.06%768935.97%
MSFT240621C002650002022-08-11 12:15PM EDT2024-06-2163.2561.5063.75+3.55+5.95%446934.93%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P002650002022-08-11 3:56PM EDT2022-08-120.010.010.03-0.02-66.67%9753,22861.72%
MSFT220819P002650002022-08-11 3:53PM EDT2022-08-190.290.260.31-0.02-6.45%74212,98433.50%
MSFT220826P002650002022-08-11 3:55PM EDT2022-08-260.850.780.95+0.11+14.86%1841,26432.08%
MSFT220902P002650002022-08-11 3:56PM EDT2022-09-021.461.351.50+0.22+17.74%16053830.41%
MSFT220909P002650002022-08-11 3:26PM EDT2022-09-092.001.802.06+0.32+19.05%3622429.51%
MSFT220916P002650002022-08-11 3:57PM EDT2022-09-162.582.422.62+0.33+14.67%6287,74228.96%
MSFT220923P002650002022-08-11 3:50PM EDT2022-09-233.303.053.40+0.35+11.86%5014529.42%
MSFT221021P002650002022-08-11 3:59PM EDT2022-10-215.555.305.75+0.64+13.03%2402,99029.10%
MSFT221118P002650002022-08-11 3:36PM EDT2022-11-188.197.958.35+0.64+8.48%8486029.97%
MSFT221216P002650002022-08-11 3:52PM EDT2022-12-169.859.5510.15+0.79+8.72%882,17829.59%
MSFT230120P002650002022-08-11 3:50PM EDT2023-01-2011.8511.6011.90+1.08+10.03%4734,50828.84%
MSFT230217P002650002022-08-11 1:24PM EDT2023-02-1712.8513.1513.85+0.10+0.78%421,50829.30%
MSFT230317P002650002022-08-11 1:45PM EDT2023-03-1714.2514.3015.00+0.20+1.42%231,42528.81%
MSFT230616P002650002022-08-11 12:23PM EDT2023-06-1618.3617.7019.95+0.15+0.82%62,58129.40%
MSFT230915P002650002022-08-11 2:15PM EDT2023-09-1521.5519.2023.10+0.44+2.08%138128.72%
MSFT240119P002650002022-08-11 3:59PM EDT2024-01-1925.6123.4026.85+1.00+4.06%13,77128.01%
MSFT240621P002650002022-08-11 3:55PM EDT2024-06-2128.6327.3030.15-1.97-6.44%113426.93%