Marchés français ouverture 3 h 15 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:290.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C002900002022-08-11 3:59PM EDT2022-08-120.510.480.60-1.15-69.28%23,0767,20328.03%
MSFT220819C002900002022-08-11 3:59PM EDT2022-08-192.212.182.32-1.26-36.31%9,81212,58521.22%
MSFT220826C002900002022-08-11 3:59PM EDT2022-08-263.803.654.05-1.20-24.00%1,1382,54023.18%
MSFT220902C002900002022-08-11 3:53PM EDT2022-09-025.154.855.55-1.02-16.53%4994,10324.56%
MSFT220909C002900002022-08-11 3:58PM EDT2022-09-095.855.406.55-1.24-17.49%1862,65824.51%
MSFT220916C002900002022-08-11 3:58PM EDT2022-09-166.956.957.20-1.30-15.76%3,36117,80923.82%
MSFT220923C002900002022-08-11 3:50PM EDT2022-09-238.157.708.60-1.30-13.76%8455625.37%
MSFT221021C002900002022-08-11 3:45PM EDT2022-10-2111.8011.0012.65-1.05-8.17%9846,50227.77%
MSFT221118C002900002022-08-11 3:56PM EDT2022-11-1815.4014.6016.50-1.02-6.21%3453,59029.97%
MSFT221216C002900002022-08-11 3:50PM EDT2022-12-1617.8517.4518.50-0.95-5.05%2521,31829.42%
MSFT230120C002900002022-08-11 3:22PM EDT2023-01-2021.1020.5521.65-0.76-3.48%2405,50930.18%
MSFT230217C002900002022-08-11 3:36PM EDT2023-02-1723.8023.2523.85-0.13-0.54%6174330.53%
MSFT230317C002900002022-08-11 3:46PM EDT2023-03-1725.3424.9525.95-0.46-1.78%533,54230.88%
MSFT230616C002900002022-08-11 2:52PM EDT2023-06-1631.3531.0532.50-0.51-1.60%1041,19032.18%
MSFT230915C002900002022-08-11 3:54PM EDT2023-09-1537.1536.2037.70+0.15+0.41%20252032.66%
MSFT240119C002900002022-08-11 12:17PM EDT2024-01-1943.7042.4543.95+0.12+0.28%212,14433.08%
MSFT240621C002900002022-08-11 10:22AM EDT2024-06-2149.5347.8550.75-0.37-0.74%535933.52%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P002900002022-08-11 3:59PM EDT2022-08-123.403.103.50+0.86+33.86%7,3321,16326.27%
MSFT220819P002900002022-08-11 3:59PM EDT2022-08-195.655.305.70+0.85+17.71%2,1202,30023.69%
MSFT220826P002900002022-08-11 3:57PM EDT2022-08-267.056.657.45+1.05+17.50%19122525.03%
MSFT220902P002900002022-08-11 3:45PM EDT2022-09-028.217.708.55+0.70+9.32%507624.63%
MSFT220909P002900002022-08-11 3:00PM EDT2022-09-099.027.809.25+0.97+12.05%657923.65%
MSFT220916P002900002022-08-11 3:51PM EDT2022-09-169.959.459.95+1.03+11.55%1,1116,15323.18%
MSFT220923P002900002022-08-11 2:43PM EDT2022-09-2310.9510.4011.15+1.25+12.89%42824.28%
MSFT221021P002900002022-08-11 3:46PM EDT2022-10-2113.9513.2514.20+1.45+11.60%1,61286724.95%
MSFT221118P002900002022-08-11 3:48PM EDT2022-11-1817.1016.3517.90+1.35+8.57%2561,29727.34%
MSFT221216P002900002022-08-11 3:20PM EDT2022-12-1619.0018.2019.15+1.10+6.15%4899425.99%
MSFT230120P002900002022-08-11 3:40PM EDT2023-01-2021.1420.8521.45+1.29+6.50%1645,39726.03%
MSFT230217P002900002022-08-11 2:08PM EDT2023-02-1722.7522.9023.80+0.80+3.64%197026.88%
MSFT230317P002900002022-08-11 3:22PM EDT2023-03-1724.1524.1024.95+0.60+2.55%842,11726.40%
MSFT230616P002900002022-08-11 3:28PM EDT2023-06-1628.7628.0029.10+0.86+3.08%1522,43726.12%
MSFT230915P002900002022-08-11 9:48AM EDT2023-09-1530.5029.5032.60-0.36-1.17%412025.89%
MSFT240119P002900002022-08-11 3:48PM EDT2024-01-1935.6034.8536.95+1.19+3.46%41,62125.77%
MSFT240621P002900002022-08-11 3:43PM EDT2024-06-2139.4537.7540.90-2.85-6.74%2410125.22%