Marchés français ouverture 2 h 28 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:285.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002850002023-02-06 3:58PM EST2023-02-100.050.000.00-0.03-37.50%731025.00%
MSFT230217C002850002023-02-06 3:55PM EST2023-02-170.240.000.00-0.05-17.24%707012.50%
MSFT230224C002850002023-02-06 3:54PM EST2023-02-240.400.000.00-0.04-9.09%81012.50%
MSFT230303C002850002023-02-06 3:50PM EST2023-03-030.620.000.00-0.13-17.33%6806.25%
MSFT230310C002850002023-02-06 3:07PM EST2023-03-100.900.000.00-0.16-15.09%1906.25%
MSFT230317C002850002023-02-06 3:27PM EST2023-03-171.200.000.00-0.29-19.46%41406.25%
MSFT230324C002850002023-02-06 3:53PM EST2023-03-241.580.000.00+0.07+4.64%2906.25%
MSFT230421C002850002023-02-06 3:46PM EST2023-04-213.000.000.00-0.40-11.76%34206.25%
MSFT230519C002850002023-02-06 3:55PM EST2023-05-195.300.000.00-0.25-4.50%8203.13%
MSFT230616C002850002023-02-06 3:30PM EST2023-06-166.600.000.00-0.69-9.47%7903.13%
MSFT230721C002850002023-02-06 2:27PM EST2023-07-218.600.000.00-0.60-6.52%4403.13%
MSFT230818C002850002023-02-06 3:23PM EST2023-08-1810.650.000.00-0.95-8.19%6803.13%
MSFT230915C002850002023-02-06 2:35PM EST2023-09-1512.150.000.00-0.58-4.56%1803.13%
MSFT240119C002850002023-02-06 3:08PM EST2024-01-1918.5318.4019.65-0.47-2.47%82030.30%
MSFT240621C002850002023-02-03 10:38AM EST2024-06-2127.5024.4526.900.00-675131.33%
MSFT250117C002850002023-02-06 2:56PM EST2025-01-1734.1631.0035.50+0.99+2.98%6032.32%
MSFT250620C002850002023-02-02 12:55PM EST2025-06-2039.0035.7539.500.00-3031.83%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002850002023-02-02 3:16PM EST2023-02-1023.0526.8529.300.00-4078.32%
MSFT230217P002850002023-02-02 11:31AM EST2023-02-1723.9027.9029.400.00-2048.41%
MSFT230224P002850002023-02-02 1:38PM EST2023-02-2423.5527.7029.750.00--040.83%
MSFT230310P002850002023-01-26 9:35AM EST2023-03-1040.6727.7530.200.00--033.22%
MSFT230317P002850002023-02-03 2:23PM EST2023-03-1728.1928.0530.300.00-3030.59%
MSFT230324P002850002023-02-02 9:56AM EST2023-03-2426.7128.0530.050.00--027.01%
MSFT230421P002850002023-02-06 3:36PM EST2023-04-2130.0528.7031.20-2.83-8.61%1025.21%
MSFT230519P002850002023-02-03 2:41PM EST2023-05-1930.3030.4032.550.00-1024.88%
MSFT230616P002850002023-02-06 10:10AM EST2023-06-1631.4130.6532.80+2.01+6.84%21,81322.58%
MSFT230721P002850002023-01-27 2:51PM EST2023-07-2138.6532.2034.500.00-8023.09%
MSFT230818P002850002023-02-02 3:47PM EST2023-08-1830.4533.5034.950.00-10022.06%
MSFT230915P002850002023-02-03 10:24AM EST2023-09-1530.0033.6536.150.00-1946022.37%
MSFT240119P002850002023-02-06 11:45AM EST2024-01-1937.4536.4539.05+0.25+0.67%43,14121.08%
MSFT240621P002850002023-01-30 2:15PM EST2024-06-2148.7239.5542.600.00-2020.70%
MSFT250117P002850002023-01-31 3:12PM EST2025-01-1749.6042.5046.400.00-2020.14%
MSFT250620P002850002023-02-02 1:17PM EST2025-06-2044.5044.5048.650.00-1019.72%