Marchés français ouverture 3 h 52 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:270.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C002700002022-08-11 3:35PM EDT2022-08-1217.4716.8018.20-1.68-8.77%5111,39284.96%
MSFT220819C002700002022-08-11 3:59PM EDT2022-08-1918.4817.1518.45-1.18-6.00%28112,12641.41%
MSFT220826C002700002022-08-11 3:40PM EDT2022-08-2618.0617.4519.50-1.64-8.32%3786937.22%
MSFT220902C002700002022-08-11 10:18AM EDT2022-09-0221.6518.0519.50+1.49+7.39%83,25330.73%
MSFT220909C002700002022-08-11 1:38PM EDT2022-09-0921.0019.0520.45+0.40+1.94%457830.81%
MSFT220916C002700002022-08-11 3:39PM EDT2022-09-1620.5020.3521.10-2.05-9.09%12513,69229.99%
MSFT220923C002700002022-08-10 3:55PM EDT2022-09-2323.7420.9022.850.00-956032.92%
MSFT221021C002700002022-08-11 3:44PM EDT2022-10-2125.4524.1526.45+0.02+0.08%4684,16133.84%
MSFT221118C002700002022-08-11 3:54PM EDT2022-11-1827.8026.3028.85-0.75-2.63%112,86233.13%
MSFT221216C002700002022-08-11 3:54PM EDT2022-12-1630.0029.1031.10-0.69-2.25%141,23832.90%
MSFT230120C002700002022-08-11 1:39PM EDT2023-01-2033.9032.5033.80+0.15+0.44%32310,44732.96%
MSFT230217C002700002022-08-11 11:05AM EDT2023-02-1735.6734.7536.05-0.83-2.27%48633.36%
MSFT230317C002700002022-08-11 2:16PM EDT2023-03-1737.3036.4538.55-0.90-2.36%221,45234.17%
MSFT230616C002700002022-08-11 11:36AM EDT2023-06-1643.8041.5544.25+1.10+2.58%101,01434.46%
MSFT230915C002700002022-08-10 1:58PM EDT2023-09-1548.4546.6049.750.00-451935.16%
MSFT240119C002700002022-08-11 12:07PM EDT2024-01-1954.3453.2555.90-0.55-1.00%211,96335.42%
MSFT240621C002700002022-08-11 11:34AM EDT2024-06-2160.9758.3061.50+0.34+0.56%349134.98%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P002700002022-08-11 3:58PM EDT2022-08-120.040.030.04-0.02-33.33%8244,50152.34%
MSFT220819P002700002022-08-11 3:58PM EDT2022-08-190.520.460.53+0.03+6.12%1,37311,38730.81%
MSFT220826P002700002022-08-11 3:59PM EDT2022-08-261.361.211.42+0.24+21.43%7281,39930.18%
MSFT220902P002700002022-08-11 3:56PM EDT2022-09-022.071.882.15+0.31+17.61%1072,90429.03%
MSFT220909P002700002022-08-11 3:53PM EDT2022-09-092.582.452.80+0.28+12.17%26755328.17%
MSFT220916P002700002022-08-11 3:59PM EDT2022-09-163.393.253.45+0.37+12.25%1,39311,92727.73%
MSFT220923P002700002022-08-11 3:36PM EDT2022-09-234.204.004.35+0.38+9.95%228528.32%
MSFT221021P002700002022-08-11 3:39PM EDT2022-10-216.756.406.95+0.75+12.50%9003,30028.24%
MSFT221118P002700002022-08-11 3:46PM EDT2022-11-189.709.259.85+1.00+11.49%482,12529.46%
MSFT221216P002700002022-08-11 3:51PM EDT2022-12-1611.3510.9011.65+0.98+9.45%1451,11028.97%
MSFT230120P002700002022-08-11 3:57PM EDT2023-01-2013.2513.1013.40+1.03+8.43%4337,52828.17%
MSFT230217P002700002022-08-11 1:24PM EDT2023-02-1714.4014.6015.40-0.01-0.07%2156228.65%
MSFT230317P002700002022-08-11 1:29PM EDT2023-03-1715.7015.9516.85+0.45+2.95%243,11628.52%
MSFT230616P002700002022-08-11 3:58PM EDT2023-06-1620.4019.6021.75+0.49+2.46%133,66228.94%
MSFT230915P002700002022-08-09 1:48PM EDT2023-09-1525.8523.1024.450.00-5172927.84%
MSFT240119P002700002022-08-09 3:23PM EDT2024-01-1928.7025.6028.450.00-262,62927.38%
MSFT240621P002700002022-08-08 2:16PM EDT2024-06-2132.6829.6032.450.00-135426.81%