Marchés français ouverture 3 h 54 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:300.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C003000002022-08-11 3:59PM EDT2022-08-120.020.010.02-0.05-71.43%3,4144,59036.72%
MSFT220819C003000002022-08-11 3:59PM EDT2022-08-190.300.280.38-0.33-52.38%7,46620,54321.95%
MSFT220826C003000002022-08-11 3:57PM EDT2022-08-260.920.841.00-0.46-33.33%8133,85221.24%
MSFT220902C003000002022-08-11 3:52PM EDT2022-09-021.651.501.73-0.48-22.54%1,2711,11521.45%
MSFT220909C003000002022-08-11 3:44PM EDT2022-09-092.252.102.40-0.70-23.73%23466721.44%
MSFT220916C003000002022-08-11 3:59PM EDT2022-09-163.013.003.25-0.79-20.79%5,20022,47522.16%
MSFT220923C003000002022-08-11 3:57PM EDT2022-09-234.003.854.30-0.88-18.03%16135123.39%
MSFT221021C003000002022-08-11 3:59PM EDT2022-10-217.136.807.60-0.91-11.32%2,0817,92925.34%
MSFT221118C003000002022-08-11 3:44PM EDT2022-11-1810.6510.5011.20-0.80-6.99%2123,33927.74%
MSFT221216C003000002022-08-11 3:53PM EDT2022-12-1613.1812.8513.60-0.57-4.15%3203,37828.12%
MSFT230120C003000002022-08-11 3:57PM EDT2023-01-2015.9015.7516.55-0.93-5.53%1,27812,09428.82%
MSFT230217C003000002022-08-11 2:52PM EDT2023-02-1718.4618.2018.85-0.54-2.84%4281529.41%
MSFT230317C003000002022-08-11 3:57PM EDT2023-03-1720.5019.9021.20-0.15-0.73%1836,54330.12%
MSFT230616C003000002022-08-11 2:49PM EDT2023-06-1626.6626.1026.90-1.01-3.65%426,09230.71%
MSFT230915C003000002022-08-11 2:01PM EDT2023-09-1532.0029.5032.70+0.06+0.19%1037131.83%
MSFT240119C003000002022-08-11 3:32PM EDT2024-01-1938.0537.0039.05-1.10-2.81%147,44532.38%
MSFT240621C003000002022-08-11 1:49PM EDT2024-06-2145.0043.7545.90+0.70+1.58%81,31232.88%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P003000002022-08-11 11:37AM EDT2022-08-1211.6511.8513.50+0.50+4.48%23667.38%
MSFT220819P003000002022-08-11 2:36PM EDT2022-08-1913.5813.2514.30+1.48+12.23%211,52532.08%
MSFT220826P003000002022-08-11 3:48PM EDT2022-08-2614.2213.1014.65+1.97+16.08%453125.62%
MSFT220902P003000002022-08-11 3:52PM EDT2022-09-0214.6714.0515.60+1.27+9.48%6525525.62%
MSFT220916P003000002022-08-11 3:50PM EDT2022-09-1616.0515.5016.15+1.30+8.81%1194,33821.91%
MSFT220923P003000002022-08-10 1:06PM EDT2022-09-2316.2516.1517.600.00-32324.32%
MSFT221021P003000002022-08-11 3:06PM EDT2022-10-2119.4518.5520.00+1.15+6.28%2177124.13%
MSFT221118P003000002022-08-11 2:51PM EDT2022-11-1822.5021.6022.50+1.64+7.86%1442124.85%
MSFT221216P003000002022-08-11 9:31AM EDT2022-12-1621.8523.3024.50-1.30-5.62%1711124.99%
MSFT230120P003000002022-08-11 3:46PM EDT2023-01-2026.2025.9026.75+1.35+5.43%1976,23525.14%
MSFT230217P003000002022-08-11 12:24PM EDT2023-02-1727.4527.8528.35+0.45+1.67%417225.18%
MSFT230317P003000002022-08-11 3:45PM EDT2023-03-1729.6028.8529.70+0.88+3.06%2152,51125.05%
MSFT230616P003000002022-08-11 12:09PM EDT2023-06-1632.9533.0533.75+0.77+2.39%231,72024.91%
MSFT230915P003000002022-08-11 9:47AM EDT2023-09-1535.2534.8037.70-0.45-1.26%2824125.20%
MSFT240119P003000002022-08-11 10:07AM EDT2024-01-1939.2038.8541.55-0.05-0.13%162,62624.78%
MSFT240621P003000002022-08-10 10:29AM EDT2024-06-2144.0042.6545.650.00-1250724.42%