Marchés français ouverture 4 h 26 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:305.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C003050002022-08-11 3:58PM EDT2022-08-120.010.000.04-0.02-66.67%3341,32852.73%
MSFT220819C003050002022-08-11 3:48PM EDT2022-08-190.120.100.20-0.13-52.00%1,0205,48524.32%
MSFT220826C003050002022-08-11 3:57PM EDT2022-08-260.420.370.48-0.24-36.36%14998721.51%
MSFT220902C003050002022-08-11 3:52PM EDT2022-09-020.880.760.92-0.30-25.42%16349821.18%
MSFT220909C003050002022-08-11 3:53PM EDT2022-09-091.281.161.37-0.45-26.01%2463,46720.91%
MSFT220916C003050002022-08-11 3:56PM EDT2022-09-161.861.782.00-0.48-20.51%7235,86821.47%
MSFT220923C003050002022-08-11 2:48PM EDT2022-09-232.752.472.78-0.42-13.25%2038222.39%
MSFT221021C003050002022-08-11 3:22PM EDT2022-10-215.535.155.50-0.67-10.81%2353,02023.98%
MSFT221118C003050002022-08-11 2:09PM EDT2022-11-188.858.159.10-0.55-5.85%1031,34126.95%
MSFT230120C003050002022-08-11 3:59PM EDT2023-01-2013.6513.3514.00-0.80-5.54%1893,69427.78%
MSFT230217C003050002022-08-11 2:04PM EDT2023-02-1716.6015.6516.800.00-6929729.11%
MSFT230317C003050002022-08-11 1:59PM EDT2023-03-1718.7017.7518.50+0.10+0.54%211,63029.13%
MSFT230616C003050002022-08-11 2:49PM EDT2023-06-1624.3723.2525.45-0.98-3.87%3082,65231.10%
MSFT240119C003050002022-08-11 12:27PM EDT2024-01-1935.9535.2537.15+0.35+0.98%71,90732.35%
MSFT240621C003050002022-08-11 10:35AM EDT2024-06-2143.5040.5043.95-0.90-2.03%220832.81%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P003050002022-08-11 11:00AM EDT2022-08-1217.3016.8018.75+1.10+6.79%10094.34%
MSFT220819P003050002022-08-11 3:55PM EDT2022-08-1918.4517.8018.75+0.95+5.43%10598333.37%
MSFT220826P003050002022-08-11 2:42PM EDT2022-08-2618.9017.3519.55+1.45+8.31%101330.47%
MSFT220902P003050002022-08-11 2:42PM EDT2022-09-0219.2018.2519.50+0.90+4.92%155324.89%
MSFT220909P003050002022-08-08 12:36PM EDT2022-09-0926.1518.4520.050.00-8424.25%
MSFT220916P003050002022-08-11 3:14PM EDT2022-09-1620.0519.2020.20+1.27+6.76%141,97422.36%
MSFT220923P003050002022-08-11 10:59AM EDT2022-09-2319.24--+0.15+0.79%--0.00%
MSFT221021P003050002022-08-11 3:06PM EDT2022-10-2122.7520.6023.40+0.80+3.64%3341723.82%
MSFT221118P003050002022-08-11 1:02PM EDT2022-11-1824.5023.7026.05+0.36+1.49%246325.11%
MSFT230120P003050002022-08-11 3:40PM EDT2023-01-2028.9928.7529.40+0.93+3.31%133,06424.30%
MSFT230217P003050002022-08-11 12:25PM EDT2023-02-1730.3030.1031.65+0.65+2.19%171525.26%
MSFT230317P003050002022-08-11 2:12PM EDT2023-03-1732.0031.5532.55-5.10-13.75%466924.63%
MSFT230616P003050002022-08-10 2:27PM EDT2023-06-1635.2035.6536.900.00-8466724.89%
MSFT240119P003050002022-08-11 10:09AM EDT2024-01-1941.7041.6544.15-4.80-10.32%217424.39%
MSFT240621P003050002022-08-09 10:28AM EDT2024-06-2150.3044.7548.050.00-21723.96%