Marchés français ouverture 2 h 26 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:300.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C003000002023-02-06 9:33AM EST2023-02-100.010.000.00-0.02-66.67%5025.00%
MSFT230217C003000002023-02-06 3:34PM EST2023-02-170.060.000.00-0.03-33.33%1,750025.00%
MSFT230224C003000002023-02-06 3:58PM EST2023-02-240.130.000.00+0.01+8.33%611012.50%
MSFT230303C003000002023-02-06 3:11PM EST2023-03-030.200.000.00-0.01-4.76%46012.50%
MSFT230310C003000002023-02-06 3:06PM EST2023-03-100.260.000.00-0.04-13.33%29012.50%
MSFT230317C003000002023-02-06 3:53PM EST2023-03-170.410.000.00-0.03-6.82%456012.50%
MSFT230324C003000002023-02-06 2:39PM EST2023-03-240.500.000.00-0.08-13.79%47012.50%
MSFT230421C003000002023-02-06 3:44PM EST2023-04-211.250.000.00-0.10-7.41%48206.25%
MSFT230519C003000002023-02-06 3:55PM EST2023-05-192.640.000.00-0.09-3.30%6406.25%
MSFT230616C003000002023-02-06 3:59PM EST2023-06-163.850.000.00-0.20-4.94%48206.25%
MSFT230721C003000002023-02-06 2:56PM EST2023-07-215.030.000.00-0.27-5.09%1406.25%
MSFT230818C003000002023-02-06 3:26PM EST2023-08-186.500.000.00-1.05-13.91%12603.13%
MSFT230915C003000002023-02-06 3:57PM EST2023-09-157.720.000.00-0.48-5.85%4303.13%
MSFT240119C003000002023-02-06 3:58PM EST2024-01-1913.5013.0013.95-0.50-3.57%172028.65%
MSFT240621C003000002023-02-06 3:17PM EST2024-06-2120.0519.1521.55+0.05+0.25%39030.54%
MSFT250117C003000002023-02-06 3:59PM EST2025-01-1727.8525.8029.50+0.35+1.27%98031.30%
MSFT250620C003000002023-02-06 12:38PM EST2025-06-2032.0230.9533.45-0.48-1.48%5030.90%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230217P003000002023-02-03 3:18PM EST2023-02-1742.1042.4044.350.00-2063.89%
MSFT230224P003000002023-01-06 2:12PM EST2023-02-2475.4040.6043.550.00-2038.48%
MSFT230317P003000002023-02-06 3:59PM EST2023-03-1744.5542.4044.50+7.05+18.80%25035.02%
MSFT230421P003000002023-02-03 10:18AM EST2023-04-2138.0041.9045.600.00-3030.23%
MSFT230519P003000002023-02-02 2:02PM EST2023-05-1937.6043.7045.600.00--025.76%
MSFT230616P003000002023-02-06 12:25PM EST2023-06-1644.5944.2045.50+0.69+1.57%3022.53%
MSFT230721P003000002023-02-03 1:09PM EST2023-07-2143.0044.5046.350.00-12022.10%
MSFT230818P003000002023-02-03 12:58PM EST2023-08-1841.1644.6546.750.00-2021.28%
MSFT230915P003000002023-02-03 1:59PM EST2023-09-1544.9045.1047.250.00-7020.83%
MSFT240119P003000002023-02-06 2:34PM EST2024-01-1948.4047.1048.90+0.48+1.00%23018.93%
MSFT240621P003000002023-02-02 1:47PM EST2024-06-2146.5049.1052.450.00-3019.43%
MSFT250117P003000002023-02-02 9:36AM EST2025-01-1751.9551.5055.550.00-2018.80%
MSFT250620P003000002023-02-06 12:55PM EST2025-06-2054.0053.5057.550.00-1018.44%