Marchés français ouverture 4 h 23 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
282,30+1,98 (+0,71 %)
À la clôture : 04:00PM EDT
283,30 +1,00 (+0,35 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:280.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C002800002022-08-09 3:59PM EDT2022-08-124.554.604.80+0.84+22.64%8,9564,15534.73%
MSFT220819C002800002022-08-09 3:59PM EDT2022-08-196.256.106.30+1.21+24.01%2,69214,67327.30%
MSFT220826C002800002022-08-09 3:58PM EDT2022-08-267.506.757.70+1.25+20.00%5225,56426.80%
MSFT220902C002800002022-08-09 3:41PM EDT2022-09-028.857.759.95+1.45+19.59%6870330.43%
MSFT220909C002800002022-08-09 3:58PM EDT2022-09-099.608.6010.95+1.40+17.07%9378429.85%
MSFT220916C002800002022-08-09 3:58PM EDT2022-09-1610.7510.4511.00+1.20+12.57%96613,25527.10%
MSFT220923C002800002022-08-09 3:32PM EDT2022-09-2312.2010.8013.00+1.40+12.96%122530.01%
MSFT221021C002800002022-08-09 3:59PM EDT2022-10-2115.4015.0516.20+1.34+9.53%8653,99329.96%
MSFT221118C002800002022-08-09 3:56PM EDT2022-11-1819.0017.8019.90+1.35+7.65%2203,74231.77%
MSFT221216C002800002022-08-09 3:52PM EDT2022-12-1621.6020.1021.60+1.83+9.26%691,94830.67%
MSFT230120C002800002022-08-09 3:59PM EDT2023-01-2024.2023.4524.55+1.60+7.08%5357,37631.15%
MSFT230217C002800002022-08-09 1:28PM EDT2023-02-1726.0426.0027.30+0.94+3.75%420332.19%
MSFT230317C002800002022-08-09 3:55PM EDT2023-03-1729.0527.1530.00+1.96+7.24%191,99733.20%
MSFT230616C002800002022-08-09 12:01PM EDT2023-06-1633.5132.5035.00+0.71+2.16%272,74232.80%
MSFT230915C002800002022-08-09 3:35PM EDT2023-09-1539.6538.2541.45+1.60+4.20%2859034.40%
MSFT240119C002800002022-08-09 2:44PM EDT2024-01-1945.0943.8547.55+0.89+2.01%192,96034.62%
MSFT240621C002800002022-08-09 3:14PM EDT2024-06-2151.4449.9552.00+1.22+2.43%1888633.44%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P002800002022-08-09 3:59PM EDT2022-08-122.282.242.29-0.87-27.62%12,7243,62132.59%
MSFT220819P002800002022-08-09 3:59PM EDT2022-08-194.154.104.25-0.70-14.43%2,1916,28028.66%
MSFT220826P002800002022-08-09 3:59PM EDT2022-08-265.505.455.60-0.55-9.09%64756927.63%
MSFT220902P002800002022-08-09 3:55PM EDT2022-09-026.556.456.70-0.57-8.01%53248127.11%
MSFT220909P002800002022-08-09 3:34PM EDT2022-09-097.157.257.45-0.80-10.06%17120526.17%
MSFT220916P002800002022-08-09 3:59PM EDT2022-09-168.378.158.40-0.53-5.96%2,06610,62226.28%
MSFT220923P002800002022-08-09 3:24PM EDT2022-09-238.959.009.55-1.25-12.25%1622827.08%
MSFT221021P002800002022-08-09 3:59PM EDT2022-10-2112.1512.0012.25-0.48-3.80%2734,96526.67%
MSFT221118P002800002022-08-09 3:22PM EDT2022-11-1815.1914.6515.40-0.86-5.36%1502,70628.04%
MSFT221216P002800002022-08-09 3:57PM EDT2022-12-1617.2116.9517.25-0.44-2.49%461,03527.60%
MSFT230120P002800002022-08-09 3:58PM EDT2023-01-2019.1518.9019.25-0.80-4.01%8165,36227.15%
MSFT230217P002800002022-08-08 3:15PM EDT2023-02-1722.0020.3021.350.00-7237227.69%
MSFT230317P002800002022-08-09 2:43PM EDT2023-03-1722.8521.6023.10-0.50-2.14%111,08727.89%
MSFT230616P002800002022-08-08 3:44PM EDT2023-06-1627.1525.3527.350.00-2101,84427.60%
MSFT230915P002800002022-08-09 3:05PM EDT2023-09-1529.7427.6031.90+1.29+4.53%331,05028.18%
MSFT240119P002800002022-08-09 3:38PM EDT2024-01-1933.0032.9533.55-0.05-0.15%594,93325.83%
MSFT240621P002800002022-08-09 3:40PM EDT2024-06-2136.4534.8537.90-1.15-3.06%71,36425.61%