Marchés français ouverture 2 h 25 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:270.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002700002023-02-06 3:59PM EST2023-02-100.430.000.00-0.14-24.56%13,756012.50%
MSFT230217C002700002023-02-06 3:59PM EST2023-02-171.200.000.00-0.39-24.53%3,01506.25%
MSFT230224C002700002023-02-06 3:56PM EST2023-02-241.710.000.00-0.49-22.27%46006.25%
MSFT230303C002700002023-02-06 3:59PM EST2023-03-032.400.000.00-0.47-16.38%54703.13%
MSFT230310C002700002023-02-06 3:59PM EST2023-03-103.050.000.00-0.70-18.67%45803.13%
MSFT230317C002700002023-02-06 3:59PM EST2023-03-173.850.000.00-0.70-15.38%88803.13%
MSFT230324C002700002023-02-06 3:31PM EST2023-03-244.480.000.00-0.52-10.40%2903.13%
MSFT230421C002700002023-02-06 3:59PM EST2023-04-217.000.000.00-0.70-9.09%46403.13%
MSFT230519C002700002023-02-06 3:44PM EST2023-05-1910.250.000.00-0.77-6.99%5001.56%
MSFT230616C002700002023-02-06 3:55PM EST2023-06-1611.950.000.00-0.85-6.64%89301.56%
MSFT230721C002700002023-02-06 3:57PM EST2023-07-2114.220.000.00-0.78-5.20%4301.56%
MSFT230818C002700002023-02-06 3:52PM EST2023-08-1816.600.000.00-0.39-2.30%17501.56%
MSFT230915C002700002023-02-06 3:54PM EST2023-09-1518.050.000.00-0.30-1.63%17601.56%
MSFT240119C002700002023-02-06 3:55PM EST2024-01-1925.0024.7525.70-0.39-1.54%75031.23%
MSFT240621C002700002023-02-03 3:19PM EST2024-06-2132.9731.8033.750.00-5032.70%
MSFT250117C002700002023-02-06 10:16AM EST2025-01-1739.7537.5042.00-2.25-5.36%5033.24%
MSFT250620C002700002023-02-06 11:57AM EST2025-06-2045.0044.0046.50-0.35-0.77%1033.02%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002700002023-02-06 3:30PM EST2023-02-1014.000.000.00+0.80+6.06%16100.00%
MSFT230217P002700002023-02-06 3:53PM EST2023-02-1714.500.000.00+1.80+14.17%15300.00%
MSFT230224P002700002023-02-06 2:33PM EST2023-02-2415.000.000.00+1.30+9.49%2500.00%
MSFT230303P002700002023-02-03 3:43PM EST2023-03-0314.750.000.000.00-1000.00%
MSFT230310P002700002023-02-06 1:30PM EST2023-03-1016.850.000.00+1.78+11.81%1000.00%
MSFT230317P002700002023-02-06 3:22PM EST2023-03-1716.700.000.00+0.88+5.56%10000.00%
MSFT230324P002700002023-02-03 3:58PM EST2023-03-2415.850.000.000.00-2200.00%
MSFT230421P002700002023-02-03 12:53PM EST2023-04-2115.600.000.000.00-7000.00%
MSFT230519P002700002023-02-03 2:30PM EST2023-05-1920.600.000.000.00-20100.00%
MSFT230616P002700002023-02-06 10:54AM EST2023-06-1622.330.000.00+1.33+6.33%100.00%
MSFT230721P002700002023-02-06 3:05PM EST2023-07-2123.5023.1523.80+0.70+3.07%4023.17%
MSFT230818P002700002023-02-06 1:57PM EST2023-08-1825.4024.7025.30+4.10+19.25%49023.49%
MSFT230915P002700002023-02-03 3:49PM EST2023-09-1524.9524.6026.150.00-331023.04%
MSFT240119P002700002023-02-06 2:04PM EST2024-01-1929.4027.8529.85+1.90+6.91%3022.14%
MSFT240621P002700002023-02-03 2:06PM EST2024-06-2131.9531.0534.250.00-124022.12%
MSFT250117P002700002023-02-03 10:59AM EST2025-01-1733.9034.0037.950.00-130021.16%
MSFT250620P002700002023-02-03 12:28PM EST2025-06-2037.6037.4039.950.00-1020.46%