Marchés français ouverture 4 h 7 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:315.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C003150002022-08-11 12:59PM EDT2022-08-120.010.000.010.00-3088460.94%
MSFT220819C003150002022-08-11 2:33PM EDT2022-08-190.060.010.07-0.01-14.29%401,45229.00%
MSFT220826C003150002022-08-11 3:48PM EDT2022-08-260.110.070.13-0.05-31.25%6552123.29%
MSFT220902C003150002022-08-11 3:25PM EDT2022-09-020.250.220.30-0.11-30.56%7417922.27%
MSFT220909C003150002022-08-11 3:37PM EDT2022-09-090.400.350.47-0.15-27.27%838021.28%
MSFT220916C003150002022-08-11 3:52PM EDT2022-09-160.670.640.73-0.25-27.17%3195,26221.14%
MSFT220923C003150002022-08-11 2:34PM EDT2022-09-231.100.951.12-0.18-14.06%2814421.62%
MSFT221021C003150002022-08-11 3:57PM EDT2022-10-212.792.732.99-0.49-14.94%9,4432,29223.07%
MSFT221118C003150002022-08-11 3:50PM EDT2022-11-185.505.405.70-0.40-6.78%3222,02725.51%
MSFT230120C003150002022-08-11 3:40PM EDT2023-01-2010.039.9010.50+0.08+0.80%1243,57627.15%
MSFT230217C003150002022-08-11 2:03PM EDT2023-02-1712.6511.8512.85-0.06-0.47%4825628.13%
MSFT230317C003150002022-08-11 10:50AM EDT2023-03-1714.4914.0015.00-0.01-0.07%12,33928.83%
MSFT230616C003150002022-08-11 9:52AM EDT2023-06-1621.0718.9021.25+0.92+4.57%102,15430.33%
MSFT240119C003150002022-08-11 12:44PM EDT2024-01-1931.9030.8532.550.00-81,68031.53%
MSFT240621C003150002022-08-11 3:02PM EDT2024-06-2137.9736.4039.20-0.13-0.34%69331.99%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P003150002022-08-10 3:34PM EDT2022-08-1226.4026.3029.800.00-27082.03%
MSFT220819P003150002022-08-11 2:12PM EDT2022-08-1928.1027.4529.00+1.55+5.84%2938748.88%
MSFT220826P003150002022-08-10 2:52PM EDT2022-08-2627.3026.8529.650.00-151341.16%
MSFT220902P003150002022-08-10 9:36AM EDT2022-09-0227.90--0.00---0.00%
MSFT220909P003150002022-08-05 9:30AM EDT2022-09-0935.0027.0030.750.00-1135.10%
MSFT220916P003150002022-08-11 2:07PM EDT2022-09-1628.0027.8529.70+0.95+3.51%1142,05126.82%
MSFT221021P003150002022-08-11 2:46PM EDT2022-10-2130.1029.1531.50-6.75-18.32%3248324.57%
MSFT221118P003150002022-08-02 10:19AM EDT2022-11-1843.5531.3033.350.00-193424.85%
MSFT230120P003150002022-08-11 3:24PM EDT2023-01-2035.2534.1536.55-5.60-13.71%241,16524.36%
MSFT230217P003150002022-08-11 2:50PM EDT2023-02-1736.9936.1038.40-4.04-9.85%2624.98%
MSFT230317P003150002022-08-10 9:48AM EDT2023-03-1737.2037.6038.900.00-238223.94%
MSFT230616P003150002022-08-11 9:50AM EDT2023-06-1640.5541.6543.10-1.28-3.06%267324.36%
MSFT240119P003150002022-08-08 2:24PM EDT2024-01-1952.6547.2550.250.00-217924.03%
MSFT240621P003150002022-07-01 10:44AM EDT2024-06-2173.3553.5057.100.00-21225.57%