Marchés français ouverture 2 h 35 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:275.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002750002023-02-06 3:59PM EST2023-02-100.220.210.23-0.02-8.33%4,1692,94739.80%
MSFT230217C002750002023-02-06 3:59PM EST2023-02-170.670.500.80-0.19-22.09%78912,05832.34%
MSFT230224C002750002023-02-06 3:38PM EST2023-02-241.031.001.10-0.22-17.60%2276,60127.78%
MSFT230303C002750002023-02-06 3:46PM EST2023-03-031.461.461.71-0.39-21.08%3551,08027.32%
MSFT230310C002750002023-02-06 3:59PM EST2023-03-102.051.972.26-0.44-17.67%926,04126.81%
MSFT230317C002750002023-02-06 3:53PM EST2023-03-172.702.592.70-0.45-14.29%9909,74326.07%
MSFT230324C002750002023-02-06 3:58PM EST2023-03-243.202.923.45-0.30-8.57%313026.68%
MSFT230421C002750002023-02-06 3:18PM EST2023-04-215.405.005.45-0.69-11.33%40213,13826.21%
MSFT230519C002750002023-02-06 3:13PM EST2023-05-198.188.108.45-0.82-9.11%4848228.45%
MSFT230616C002750002023-02-06 3:55PM EST2023-06-1610.0010.0010.75-0.45-4.31%9467,43829.19%
MSFT230721C002750002023-02-06 2:00PM EST2023-07-2112.0512.0012.55-1.15-8.71%101,06728.63%
MSFT230818C002750002023-02-06 3:07PM EST2023-08-1814.2013.5514.55-1.10-7.19%6127029.23%
MSFT230915C002750002023-02-06 2:29PM EST2023-09-1515.8515.8016.30-0.64-3.88%721,97429.55%
MSFT240119C002750002023-02-06 3:32PM EST2024-01-1922.5022.6023.10-1.29-5.42%2783,41430.45%
MSFT240621C002750002023-02-03 11:43AM EST2024-06-2132.2529.1531.150.00-11,09432.05%
MSFT250117C002750002023-02-06 10:56AM EST2025-01-1738.0035.5039.50-1.15-2.94%11,33032.75%
MSFT250620C002750002023-02-06 1:44PM EST2025-06-2042.1040.0044.00-1.50-3.44%46132.56%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002750002023-02-06 3:18PM EST2023-02-1018.2017.3519.10+2.45+15.56%59654.93%
MSFT230217P002750002023-02-06 1:33PM EST2023-02-1719.7017.9520.40+1.75+9.75%10115445.01%
MSFT230224P002750002023-02-03 1:28PM EST2023-02-2417.1718.3020.000.00-21132.62%
MSFT230303P002750002023-02-03 9:39AM EST2023-03-0317.1019.1020.450.00-1230.13%
MSFT230317P002750002023-02-06 9:30AM EST2023-03-1720.5019.9521.20+1.12+5.78%203,26027.16%
MSFT230324P002750002023-02-06 3:57PM EST2023-03-2420.2518.9522.15+1.35+7.14%1128.30%
MSFT230421P002750002023-02-06 2:11PM EST2023-04-2122.0020.4523.65+2.85+14.88%429426.15%
MSFT230519P002750002023-02-03 3:57PM EST2023-05-1923.0523.9024.750.00-5724.57%
MSFT230616P002750002023-02-06 3:05PM EST2023-06-1625.2524.4027.00+1.30+5.43%54,92725.78%
MSFT230721P002750002023-01-31 12:13PM EST2023-07-2133.1924.9027.100.00-216223.04%
MSFT230818P002750002023-02-03 11:39AM EST2023-08-1823.9526.2528.500.00-3532023.30%
MSFT230915P002750002023-02-06 1:54PM EST2023-09-1529.2027.6029.10+2.56+9.61%41,50922.56%
MSFT240119P002750002023-02-03 1:17PM EST2024-01-1930.7030.3533.200.00-332,29022.25%
MSFT240621P002750002023-02-01 10:19AM EST2024-06-2140.3033.9536.600.00-470221.40%
MSFT250117P002750002023-02-03 10:59AM EST2025-01-1736.5537.0040.700.00-177720.86%
MSFT250620P002750002023-02-03 10:55AM EST2025-06-2038.6539.7542.300.00-102619.94%