Marchés français ouverture 2 h 3 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:310.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C003100002023-02-06 10:18AM EST2023-02-100.010.000.000.00-10050.00%
MSFT230217C003100002023-02-06 2:16PM EST2023-02-170.020.000.000.00-91025.00%
MSFT230224C003100002023-02-06 1:52PM EST2023-02-240.030.000.000.00-29012.50%
MSFT230303C003100002023-02-06 3:58PM EST2023-03-030.090.000.000.00-29012.50%
MSFT230310C003100002023-02-06 10:28AM EST2023-03-100.130.000.000.00-40012.50%
MSFT230317C003100002023-02-06 2:17PM EST2023-03-170.180.000.000.00-72012.50%
MSFT230324C003100002023-02-03 11:20AM EST2023-03-240.680.000.000.00-3012.50%
MSFT230421C003100002023-02-06 3:59PM EST2023-04-210.720.000.000.00-35006.25%
MSFT230519C003100002023-02-06 1:46PM EST2023-05-191.480.000.000.00-3406.25%
MSFT230616C003100002023-02-06 3:39PM EST2023-06-162.400.000.000.00-22806.25%
MSFT230721C003100002023-02-06 1:56PM EST2023-07-213.290.000.000.00-1606.25%
MSFT230818C003100002023-02-06 3:16PM EST2023-08-184.700.000.000.00-13606.25%
MSFT230915C003100002023-02-03 12:38PM EST2023-09-156.760.000.000.00-606.25%
MSFT240119C003100002023-02-06 1:52PM EST2024-01-1910.350.000.000.00-9003.13%
MSFT240621C003100002023-02-03 3:38PM EST2024-06-2116.850.000.000.00-303.13%
MSFT250117C003100002023-02-06 3:59PM EST2025-01-1724.400.000.000.00-20603.13%
MSFT250620C003100002023-02-06 3:40PM EST2025-06-2028.100.000.000.00-1503.13%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230217P003100002023-01-25 9:33AM EST2023-02-1777.000.000.000.00-100.00%
MSFT230317P003100002023-02-06 3:34PM EST2023-03-1753.800.000.000.00-2000.00%
MSFT230421P003100002022-12-22 3:39PM EST2023-04-2173.5069.0070.950.00-280074.25%
MSFT230616P003100002023-01-09 2:36PM EST2023-06-1681.300.000.000.00-21000.00%
MSFT230721P003100002023-02-06 11:06AM EST2023-07-2153.250.000.000.00-1000.00%
MSFT230915P003100002023-02-03 1:21PM EST2023-09-1551.170.000.000.00-100.00%
MSFT240119P003100002023-02-03 11:00AM EST2024-01-1951.950.000.000.00-300.00%
MSFT240621P003100002023-02-03 1:21PM EST2024-06-2154.700.000.000.00-400.00%
MSFT250117P003100002023-01-27 3:02PM EST2025-01-1765.400.000.000.00-100.00%
MSFT250620P003100002023-02-06 1:06PM EST2025-06-2062.150.000.000.00-200.00%