Marchés français ouverture 4 h 22 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:275.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C002750002022-08-11 3:55PM EDT2022-08-1212.5011.8512.70-2.03-13.97%6392,63555.57%
MSFT220819C002750002022-08-11 3:58PM EDT2022-08-1912.7512.1513.90-2.17-14.54%1948,38736.73%
MSFT220826C002750002022-08-11 3:59PM EDT2022-08-2613.7713.5014.35-2.03-12.85%5531,93729.44%
MSFT220902C002750002022-08-11 3:35PM EDT2022-09-0215.1114.2515.55-1.44-8.70%481,84229.70%
MSFT220909C002750002022-08-11 3:42PM EDT2022-09-0916.2014.9516.90-0.42-2.53%3116730.81%
MSFT220916C002750002022-08-11 3:36PM EDT2022-09-1616.8616.5017.15-1.62-8.77%1765,16828.45%
MSFT220923C002750002022-08-11 3:47PM EDT2022-09-2317.6517.2018.15-1.25-6.61%486728.91%
MSFT221021C002750002022-08-11 3:38PM EDT2022-10-2121.3020.9021.75-0.64-2.92%3022,49030.32%
MSFT221118C002750002022-08-11 12:42PM EDT2022-11-1825.6122.8526.00+0.36+1.43%92,29733.27%
MSFT221216C002750002022-08-11 11:07AM EDT2022-12-1626.6726.4027.50-1.28-4.58%11,43231.71%
MSFT230120C002750002022-08-11 3:06PM EDT2023-01-2029.7029.4030.05-0.68-2.24%305,10531.59%
MSFT230217C002750002022-08-11 2:52PM EDT2023-02-1732.0031.1033.10-0.47-1.45%115533.03%
MSFT230317C002750002022-08-11 1:23PM EDT2023-03-1735.0533.5534.25+0.65+1.89%5891832.20%
MSFT230616C002750002022-08-11 12:31PM EDT2023-06-1641.1539.3541.35+0.45+1.11%292,12234.08%
MSFT230915C002750002022-08-11 1:35PM EDT2023-09-1545.2044.4546.30-1.15-2.48%1443134.26%
MSFT240119C002750002022-08-11 9:34AM EDT2024-01-1952.0049.9552.40-0.25-0.48%583034.52%
MSFT240621C002750002022-08-11 10:41AM EDT2024-06-2158.1255.7558.90+0.52+0.90%354834.74%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P002750002022-08-11 3:59PM EDT2022-08-120.050.030.06-0.05-50.00%1,5264,44341.99%
MSFT220819P002750002022-08-11 3:59PM EDT2022-08-190.930.860.97+0.05+5.68%1,0145,43028.59%
MSFT220826P002750002022-08-11 3:58PM EDT2022-08-261.991.842.10+0.27+15.70%5881,61028.13%
MSFT220902P002750002022-08-11 3:52PM EDT2022-09-022.922.743.10+0.42+16.80%1671,43627.83%
MSFT220909P002750002022-08-11 3:46PM EDT2022-09-093.703.353.80+0.50+15.62%7942526.88%
MSFT220916P002750002022-08-11 3:52PM EDT2022-09-164.404.304.60+0.42+10.55%7545,03426.75%
MSFT220923P002750002022-08-11 3:13PM EDT2022-09-235.575.105.55+0.87+18.51%4017727.26%
MSFT221021P002750002022-08-11 3:57PM EDT2022-10-218.117.708.40+0.84+11.55%1,7983,20927.47%
MSFT221118P002750002022-08-11 1:42PM EDT2022-11-1810.5510.7011.40+0.04+0.38%802,50628.69%
MSFT221216P002750002022-08-11 3:48PM EDT2022-12-1613.0512.4513.25+0.75+6.10%623,67228.24%
MSFT230120P002750002022-08-11 3:50PM EDT2023-01-2015.0514.4015.10+1.15+8.27%1027,70427.57%
MSFT230217P002750002022-08-11 1:28PM EDT2023-02-1716.1516.6517.00-3.25-16.75%1970327.88%
MSFT230317P002750002022-08-11 3:54PM EDT2023-03-1718.1517.5518.65+0.75+4.31%522,93627.98%
MSFT230616P002750002022-08-11 3:59PM EDT2023-06-1622.2521.6523.70+0.75+3.49%4575,23428.52%
MSFT230915P002750002022-08-11 9:47AM EDT2023-09-1524.2023.0027.15-3.40-12.32%253828.08%
MSFT240119P002750002022-08-11 12:32PM EDT2024-01-1928.2527.1530.40-3.20-10.17%321,90526.96%
MSFT240621P002750002022-08-11 2:38PM EDT2024-06-2132.3031.1034.35+1.10+3.53%28226.35%