Marchés français ouverture 3 h 4 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:265.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002650002023-02-06 3:59PM EST2023-02-100.920.900.93-0.40-30.30%7,7353,58533.64%
MSFT230217C002650002023-02-06 3:59PM EST2023-02-172.212.042.37-0.62-21.91%1,8098,13330.66%
MSFT230224C002650002023-02-06 3:58PM EST2023-02-242.922.613.30-0.63-17.75%2822,84328.63%
MSFT230303C002650002023-02-06 3:58PM EST2023-03-033.723.503.90-0.98-20.85%1,1863,95926.76%
MSFT230310C002650002023-02-06 3:58PM EST2023-03-104.554.104.70-0.85-15.74%16389126.50%
MSFT230317C002650002023-02-06 3:59PM EST2023-03-175.505.405.60-0.95-14.73%60817,25926.85%
MSFT230324C002650002023-02-06 3:58PM EST2023-03-246.256.006.55+0.20+3.31%308627.45%
MSFT230421C002650002023-02-06 3:57PM EST2023-04-218.888.909.10-1.07-10.75%7043,64527.32%
MSFT230519C002650002023-02-06 3:09PM EST2023-05-1912.3012.1512.50-0.70-5.38%39370129.63%
MSFT230616C002650002023-02-06 3:55PM EST2023-06-1614.2014.1514.45-1.05-6.89%4835,48929.45%
MSFT230721C002650002023-02-06 3:26PM EST2023-07-2116.3516.4516.95-0.90-5.22%3887629.78%
MSFT230818C002650002023-02-06 3:53PM EST2023-08-1819.0018.3019.35-0.30-1.55%1,50983330.76%
MSFT230915C002650002023-02-06 3:22PM EST2023-09-1520.3720.2021.05-0.03-0.15%41,20030.88%
MSFT240119C002650002023-02-06 3:28PM EST2024-01-1927.1526.9027.80-0.85-3.04%192,85131.40%
MSFT240621C002650002023-02-06 11:24AM EST2024-06-2134.8534.2035.50-0.20-0.57%867732.56%
MSFT250117C002650002023-02-06 3:32PM EST2025-01-1742.4040.0044.50-0.90-2.08%1157233.69%
MSFT250620C002650002023-02-06 11:31AM EST2025-06-2048.0044.5048.50-2.00-4.00%213333.12%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002650002023-02-06 3:59PM EST2023-02-108.948.009.15+1.44+19.20%1141,34433.52%
MSFT230217P002650002023-02-06 3:30PM EST2023-02-1710.9510.1011.40+1.15+11.73%3501,35535.82%
MSFT230224P002650002023-02-06 3:26PM EST2023-02-2411.559.8012.40+1.95+20.31%75432.84%
MSFT230303P002650002023-02-06 3:02PM EST2023-03-0311.2511.4013.10+0.05+0.45%36030.66%
MSFT230310P002650002023-02-06 3:13PM EST2023-03-1012.6111.9013.30+1.41+12.59%27127.80%
MSFT230317P002650002023-02-06 3:59PM EST2023-03-1713.1312.9513.25+0.98+8.07%4933,02125.03%
MSFT230324P002650002023-02-06 11:05AM EST2023-03-2413.3413.3515.30+3.14+30.78%31028.94%
MSFT230421P002650002023-02-06 12:20PM EST2023-04-2115.7015.3515.70+1.25+8.65%301,09323.71%
MSFT230519P002650002023-02-06 10:23AM EST2023-05-1919.0017.8518.35+1.65+9.51%14325.20%
MSFT230616P002650002023-02-06 2:33PM EST2023-06-1619.2519.3019.55+0.45+2.39%503,49324.31%
MSFT230721P002650002023-02-06 11:40AM EST2023-07-2120.1519.8021.00+0.72+3.71%42,97623.70%
MSFT230818P002650002023-02-03 2:08PM EST2023-08-1821.0021.1522.600.00-1347224.08%
MSFT230915P002650002023-02-03 3:04PM EST2023-09-1522.9022.0523.550.00-1081,17323.70%
MSFT240119P002650002023-02-06 2:26PM EST2024-01-1926.5526.1027.25+0.55+2.12%2654,96022.63%
MSFT240621P002650002023-02-06 9:55AM EST2024-06-2130.0328.7030.75-3.77-11.15%21,04121.76%
MSFT250117P002650002023-02-03 11:13AM EST2025-01-1731.2432.0035.600.00-81,45021.66%
MSFT250620P002650002023-02-06 1:06PM EST2025-06-2036.0334.8037.55+1.73+5.04%21720.88%