Marchés français ouverture 3 h 45 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:295.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C002950002022-08-11 3:59PM EDT2022-08-120.050.030.08-0.27-84.37%11,5646,04730.47%
MSFT220819C002950002022-08-11 3:58PM EDT2022-08-190.880.820.95-0.62-41.33%10,0098,85421.09%
MSFT220826C002950002022-08-11 3:58PM EDT2022-08-261.931.822.14-0.80-29.30%2,2541,59122.02%
MSFT220902C002950002022-08-11 3:46PM EDT2022-09-022.952.753.20-0.97-24.74%4881,16822.51%
MSFT220909C002950002022-08-11 3:45PM EDT2022-09-093.753.504.10-1.03-21.55%23866322.67%
MSFT220916C002950002022-08-11 3:53PM EDT2022-09-164.904.705.00-0.85-14.78%1,32411,99723.02%
MSFT220923C002950002022-08-11 3:51PM EDT2022-09-235.835.456.25-0.68-10.45%2462024.41%
MSFT221021C002950002022-08-11 3:21PM EDT2022-10-219.319.009.90-1.07-10.31%3718,38326.41%
MSFT221118C002950002022-08-11 2:56PM EDT2022-11-1813.0012.8013.70-0.93-6.68%2411,87928.80%
MSFT221216C002950002022-08-11 1:04PM EDT2022-12-1615.9414.9515.85+0.06+0.38%1821,72028.62%
MSFT230120C002950002022-08-11 2:52PM EDT2023-01-2018.2917.9518.80-0.83-4.34%1523,93629.22%
MSFT230217C002950002022-08-11 2:14PM EDT2023-02-1721.0019.8021.20-0.36-1.69%2729929.88%
MSFT230317C002950002022-08-11 12:39PM EDT2023-03-1723.6022.4023.60+0.38+1.64%91,39130.61%
MSFT230616C002950002022-08-11 1:39PM EDT2023-06-1630.0028.5530.10+0.15+0.50%1672331.88%
MSFT230915C002950002022-08-11 3:54PM EDT2023-09-1534.6033.7035.15+2.80+8.81%1222732.24%
MSFT240119C002950002022-08-11 10:17AM EDT2024-01-1942.1539.4041.45+1.65+4.07%190832.72%
MSFT240621C002950002022-08-11 10:12AM EDT2024-06-2147.6744.6548.50+0.87+1.86%234633.34%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P002950002022-08-11 3:45PM EDT2022-08-128.057.008.40+1.90+30.89%7616545.22%
MSFT220819P002950002022-08-11 3:59PM EDT2022-08-199.358.709.45+1.50+19.11%2731,26025.27%
MSFT220826P002950002022-08-11 3:57PM EDT2022-08-2610.259.7510.55+1.21+13.38%11311124.20%
MSFT220902P002950002022-08-11 3:52PM EDT2022-09-0210.9510.5511.50+1.30+13.47%6914023.78%
MSFT220909P002950002022-08-10 3:19PM EDT2022-09-0911.0510.8012.150.00-2622.91%
MSFT220916P002950002022-08-11 3:09PM EDT2022-09-1612.8012.2012.90+0.81+6.76%1204,58822.80%
MSFT220923P002950002022-08-11 10:37AM EDT2022-09-2312.2012.7014.20-0.35-2.79%103524.34%
MSFT221021P002950002022-08-11 3:46PM EDT2022-10-2116.4515.6516.65+1.25+8.22%22152823.94%
MSFT221118P002950002022-08-11 3:29PM EDT2022-11-1819.5018.7519.90+1.40+7.73%38165125.81%
MSFT221216P002950002022-08-10 12:33PM EDT2022-12-1620.7020.6521.850.00-3842325.70%
MSFT230120P002950002022-08-11 3:45PM EDT2023-01-2023.6023.2523.60+1.15+5.12%1072,91425.06%
MSFT230217P002950002022-08-11 12:26PM EDT2023-02-1724.8524.8525.70-3.50-12.35%2625.69%
MSFT230317P002950002022-08-11 2:23PM EDT2023-03-1726.7526.6527.25+0.80+3.08%30065825.74%
MSFT230616P002950002022-08-11 11:06AM EDT2023-06-1630.5930.4531.30+0.79+2.65%81,75925.46%
MSFT230915P002950002022-08-08 10:12AM EDT2023-09-1535.4032.2035.000.00-213125.47%
MSFT240119P002950002022-08-10 12:34PM EDT2024-01-1937.2536.6538.900.00-1281,63625.06%
MSFT240621P002950002022-08-02 10:44AM EDT2024-06-2147.5039.0044.000.00-63925.32%