Marchés français ouverture 2 h 18 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:295.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C002950002023-02-06 3:56PM EST2023-02-100.020.000.000.00-90025.00%
MSFT230217C002950002023-02-06 3:53PM EST2023-02-170.110.000.000.00-247012.50%
MSFT230224C002950002023-02-06 3:51PM EST2023-02-240.170.000.000.00-150012.50%
MSFT230303C002950002023-02-06 3:52PM EST2023-03-030.270.000.000.00-16012.50%
MSFT230310C002950002023-02-06 3:06PM EST2023-03-100.380.000.000.00-10012.50%
MSFT230317C002950002023-02-06 3:46PM EST2023-03-170.570.000.000.00-233012.50%
MSFT230324C002950002023-02-06 3:47PM EST2023-03-240.750.000.000.00-1606.25%
MSFT230421C002950002023-02-06 3:34PM EST2023-04-211.670.000.000.00-9106.25%
MSFT230519C002950002023-02-06 3:36PM EST2023-05-193.350.000.000.00-406.25%
MSFT230616C002950002023-02-06 3:45PM EST2023-06-164.550.000.000.00-2906.25%
MSFT230721C002950002023-02-06 2:22PM EST2023-07-216.000.000.000.00-2603.13%
MSFT230818C002950002023-02-06 2:23PM EST2023-08-187.650.000.000.00-6503.13%
MSFT230915C002950002023-02-06 1:30PM EST2023-09-158.750.000.000.00-403.13%
MSFT240119C002950002023-02-06 3:38PM EST2024-01-1915.000.000.000.00-1303.13%
MSFT240621C002950002023-02-06 9:55AM EST2024-06-2121.610.000.000.00-203.13%
MSFT250117C002950002023-02-03 2:11PM EST2025-01-1729.500.000.000.00-501.56%
MSFT250620C002950002023-02-06 10:42AM EST2025-06-2033.080.000.000.00-101.56%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210P002950002023-02-03 11:26AM EST2023-02-1031.950.000.000.00-600.00%
MSFT230217P002950002023-02-02 3:56PM EST2023-02-1731.450.000.000.00-2300.00%
MSFT230303P002950002023-02-02 11:12AM EST2023-03-0335.350.000.000.00--00.00%
MSFT230317P002950002023-02-03 3:55PM EST2023-03-1736.700.000.000.00-300.00%
MSFT230421P002950002023-01-25 10:38AM EST2023-04-2161.400.000.000.00-200.00%
MSFT230616P002950002023-02-06 12:05PM EST2023-06-1640.090.000.000.00-100.00%
MSFT230721P002950002023-02-03 1:21PM EST2023-07-2138.400.000.000.00-400.00%
MSFT230818P002950002023-01-27 2:26PM EST2023-08-1847.670.000.000.00-200.00%
MSFT230915P002950002023-01-25 3:08PM EST2023-09-1554.140.000.000.00-100.00%
MSFT240119P002950002023-02-06 11:43AM EST2024-01-1944.150.000.000.00-1300.00%
MSFT240621P002950002023-02-06 11:44AM EST2024-06-2147.150.000.000.00-400.00%
MSFT250117P002950002023-01-31 1:57PM EST2025-01-1756.150.000.000.00-1400.00%
MSFT250620P002950002023-01-20 12:07PM EST2025-06-2065.450.000.000.00-200.00%