Marchés français ouverture 1 h 46 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:290.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002900002023-02-06 3:41PM EST2023-02-100.030.000.000.00-439025.00%
MSFT230217C002900002023-02-06 3:49PM EST2023-02-170.160.000.000.00-520012.50%
MSFT230224C002900002023-02-06 3:48PM EST2023-02-240.250.000.000.00-77012.50%
MSFT230303C002900002023-02-06 3:50PM EST2023-03-030.410.000.000.00-162012.50%
MSFT230310C002900002023-02-06 3:06PM EST2023-03-100.580.000.000.00-15006.25%
MSFT230317C002900002023-02-06 3:52PM EST2023-03-170.830.000.000.00-50506.25%
MSFT230324C002900002023-02-06 2:37PM EST2023-03-241.180.000.000.00-206.25%
MSFT230421C002900002023-02-06 3:48PM EST2023-04-212.240.000.000.00-73206.25%
MSFT230519C002900002023-02-06 3:54PM EST2023-05-194.400.000.000.00-2206.25%
MSFT230616C002900002023-02-06 3:54PM EST2023-06-165.650.000.000.00-50903.13%
MSFT230721C002900002023-02-06 3:43PM EST2023-07-217.350.000.000.00-13003.13%
MSFT230818C002900002023-02-06 12:50PM EST2023-08-189.250.000.000.00-1503.13%
MSFT230915C002900002023-02-06 1:31PM EST2023-09-1510.230.000.000.00-1703.13%
MSFT240119C002900002023-02-06 3:32PM EST2024-01-1916.500.000.000.00-28103.13%
MSFT240621C002900002023-02-06 3:18PM EST2024-06-2123.700.000.000.00-5701.56%
MSFT250117C002900002023-02-06 10:23AM EST2025-01-1730.350.000.000.00-1801.56%
MSFT250620C002900002023-02-03 1:41PM EST2025-06-2036.090.000.000.00-4701.56%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002900002023-01-26 9:35AM EST2023-02-1045.000.000.000.00-500.00%
MSFT230217P002900002023-02-03 2:31PM EST2023-02-1732.250.000.000.00-3500.00%
MSFT230224P002900002023-02-01 9:43AM EST2023-02-2443.220.000.000.00-100.00%
MSFT230303P002900002023-02-03 3:51PM EST2023-03-0332.500.000.000.00-100.00%
MSFT230317P002900002023-02-06 1:11PM EST2023-03-1733.750.000.000.00-3100.00%
MSFT230421P002900002023-01-26 12:39PM EST2023-04-2144.950.000.000.00-4500.00%
MSFT230616P002900002023-02-03 1:54PM EST2023-06-1634.400.000.000.00-300.00%
MSFT230721P002900002023-01-27 2:44PM EST2023-07-2142.980.000.000.00-200.00%
MSFT230818P002900002023-02-06 12:05PM EST2023-08-1837.620.000.000.00-100.00%
MSFT230915P002900002023-02-06 11:46AM EST2023-09-1538.000.000.000.00-200.00%
MSFT240119P002900002023-02-06 11:47AM EST2024-01-1940.800.000.000.00-4500.00%
MSFT240621P002900002023-02-06 9:55AM EST2024-06-2143.930.000.000.00-200.00%
MSFT250117P002900002023-02-02 2:20PM EST2025-01-1744.200.000.000.00-200.00%
MSFT250620P002900002023-02-01 3:11PM EST2025-06-2052.450.000.000.00-20000.00%