Marchés français ouverture 3 h 35 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:310.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C003100002022-08-11 2:39PM EDT2022-08-120.010.000.010.00-8149951.56%
MSFT220819C003100002022-08-11 3:45PM EDT2022-08-190.080.050.10-0.05-38.46%22114,55026.07%
MSFT220826C003100002022-08-11 3:58PM EDT2022-08-260.200.160.27-0.13-39.39%77270722.75%
MSFT220902C003100002022-08-11 2:54PM EDT2022-09-020.480.380.50-0.17-26.15%9028921.44%
MSFT220909C003100002022-08-11 2:58PM EDT2022-09-090.750.640.78-0.24-24.24%4416420.85%
MSFT220916C003100002022-08-11 3:56PM EDT2022-09-161.111.051.21-0.38-25.50%5066,94421.17%
MSFT220923C003100002022-08-11 1:56PM EDT2022-09-231.921.561.76-0.23-10.70%459521.81%
MSFT221021C003100002022-08-11 3:51PM EDT2022-10-213.953.804.15-0.50-11.24%9534,83323.62%
MSFT221118C003100002022-08-11 2:43PM EDT2022-11-186.906.607.25-0.63-8.37%1432,49326.17%
MSFT221216C003100002022-08-11 3:52PM EDT2022-12-169.249.009.50-0.39-4.05%642,41126.80%
MSFT230120C003100002022-08-11 3:27PM EDT2023-01-2011.8411.3512.35-0.56-4.52%645,31927.72%
MSFT230217C003100002022-08-11 2:43PM EDT2023-02-1714.2613.6014.95-0.14-0.97%16216828.88%
MSFT230317C003100002022-08-11 2:45PM EDT2023-03-1716.2515.5517.00-0.25-1.52%573,03529.35%
MSFT230616C003100002022-08-11 9:40AM EDT2023-06-1622.7021.6523.40+0.23+1.02%24,00030.82%
MSFT230915C003100002022-08-11 3:56PM EDT2023-09-1527.4526.8527.95-0.25-0.90%10032030.90%
MSFT240119C003100002022-08-11 11:56AM EDT2024-01-1934.0032.7534.75+0.37+1.10%273,13531.90%
MSFT240621C003100002022-08-11 3:02PM EDT2024-06-2140.1138.7541.30-0.59-1.45%1142632.24%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P003100002022-08-11 11:18AM EDT2022-08-1222.6521.8023.90+1.30+6.09%190117.38%
MSFT220819P003100002022-08-11 12:30PM EDT2022-08-1921.7522.6024.25-0.45-2.03%442045.58%
MSFT220826P003100002022-08-11 1:29PM EDT2022-08-2622.0022.0524.30-0.70-3.08%43933.68%
MSFT220902P003100002022-08-10 10:28AM EDT2022-09-0223.2422.1024.450.00-182028.76%
MSFT220916P003100002022-08-11 12:41PM EDT2022-09-1622.6222.3024.85-0.53-2.29%42,00824.34%
MSFT221021P003100002022-08-11 9:35AM EDT2022-10-2124.2024.9027.35-0.70-2.81%4043624.18%
MSFT221118P003100002022-08-10 9:30AM EDT2022-11-1826.7027.2529.550.00-122224.89%
MSFT221216P003100002022-08-09 2:56PM EDT2022-12-1633.9028.8030.950.00-210924.32%
MSFT230120P003100002022-08-11 2:43PM EDT2023-01-2032.1331.5532.80+1.33+4.32%882,24624.20%
MSFT230217P003100002022-08-11 2:43PM EDT2023-02-1733.9933.4534.40+1.94+6.05%891724.42%
MSFT230317P003100002022-08-09 1:12PM EDT2023-03-1740.0534.5535.900.00-151,77924.59%
MSFT230616P003100002022-08-11 9:49AM EDT2023-06-1637.7538.6540.05+0.05+0.13%2060024.74%
MSFT230915P003100002022-08-10 12:21PM EDT2023-09-1541.4039.8043.300.00-17824.52%
MSFT240119P003100002022-08-10 9:34AM EDT2024-01-1945.0043.6046.950.00-11,12224.07%
MSFT240621P003100002022-08-08 11:01AM EDT2024-06-2151.0048.0050.600.00-117423.52%