Marchés français ouverture 2 h 37 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:305.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C003050002023-02-06 2:59PM EST2023-02-100.010.000.01-0.02-66.67%534753.13%
MSFT230217C003050002023-02-06 2:51PM EST2023-02-170.040.000.09-0.06-60.00%641,49744.04%
MSFT230224C003050002023-02-06 3:25PM EST2023-02-240.070.000.10-0.03-30.00%443634.86%
MSFT230303C003050002023-02-06 10:23AM EST2023-03-030.100.120.15-0.04-28.57%66831.35%
MSFT230310C003050002023-02-06 12:36PM EST2023-03-100.190.150.22-0.01-5.00%33929.40%
MSFT230317C003050002023-02-06 3:09PM EST2023-03-170.280.270.29-0.03-9.68%1642,57727.88%
MSFT230324C003050002023-02-06 11:30AM EST2023-03-240.510.220.51+0.01+2.00%4328.44%
MSFT230421C003050002023-02-06 3:14PM EST2023-04-210.910.911.00-0.15-14.15%1157225.84%
MSFT230519C003050002023-02-06 11:47AM EST2023-05-192.102.002.25-0.05-2.33%418027.14%
MSFT230616C003050002023-02-06 2:26PM EST2023-06-162.842.963.30-0.56-16.47%2032,98627.03%
MSFT230721C003050002023-02-03 3:45PM EST2023-07-214.354.154.400.00-10251126.46%
MSFT230818C003050002023-02-06 2:34PM EST2023-08-185.625.506.05-1.18-17.35%104227.55%
MSFT230915C003050002023-02-06 3:35PM EST2023-09-156.636.557.15-0.32-4.60%371,44727.55%
MSFT240119C003050002023-02-06 2:30PM EST2024-01-1911.8512.0512.95-1.53-11.43%1,6073,78228.84%
MSFT240621C003050002023-02-06 3:45PM EST2024-06-2118.5617.2019.55+0.46+2.54%471,07829.93%
MSFT250117C003050002023-02-06 11:21AM EST2025-01-1726.5324.1027.50-0.47-1.74%321230.86%
MSFT250620C003050002023-02-02 1:51PM EST2025-06-2032.5028.7532.050.00-14430.90%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230217P003050002023-02-03 12:05PM EST2023-02-1743.3047.2549.750.00-2251.90%
MSFT230317P003050002023-01-25 12:51PM EST2023-03-1765.9047.2049.800.00-753339.78%
MSFT230421P003050002022-12-21 2:07PM EST2023-04-2159.5864.0566.050.00-4071.64%
MSFT230519P003050002023-02-02 2:11PM EST2023-05-1942.9748.0050.200.00--126.17%
MSFT230616P003050002023-02-06 3:21PM EST2023-06-1649.2448.1550.55+6.59+15.45%710724.29%
MSFT230721P003050002023-01-24 11:19AM EST2023-07-2163.3049.2050.800.00--022.22%
MSFT230915P003050002023-01-23 12:31PM EST2023-09-1561.6949.3551.500.00-24820.71%
MSFT240119P003050002023-02-06 11:43AM EST2024-01-1951.5050.8553.15+4.16+8.79%2853319.03%
MSFT240621P003050002023-01-27 1:45PM EST2024-06-2156.1052.9555.80-3.65-6.11%930218.78%
MSFT250117P003050002023-02-02 2:11PM EST2025-01-1752.9055.0058.750.00-240718.25%
MSFT250620P003050002023-02-02 2:11PM EST2025-06-2054.3856.5060.750.00-21018.00%