Marchés français ouverture 2 h 29 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:315.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C003150002023-01-30 10:03AM EST2023-02-100.010.000.230.00-106587.30%
MSFT230217C003150002023-02-06 12:00PM EST2023-02-170.030.000.03-0.01-25.00%104,40144.92%
MSFT230224C003150002023-02-06 9:30AM EST2023-02-240.070.030.18+0.01+16.67%17743.85%
MSFT230303C003150002023-02-03 12:39PM EST2023-03-030.100.060.210.00-21138.09%
MSFT230310C003150002023-02-06 3:36PM EST2023-03-100.090.060.09-0.11-55.00%51329.88%
MSFT230317C003150002023-02-06 11:08AM EST2023-03-170.150.130.17-0.01-6.25%122,19329.54%
MSFT230324C003150002023-02-03 12:36PM EST2023-03-240.350.040.350.00-8830.47%
MSFT230421C003150002023-02-06 2:49PM EST2023-04-210.530.500.55-0.03-5.36%27285726.05%
MSFT230519C003150002023-02-06 1:10PM EST2023-05-191.131.221.32-0.07-5.83%64526.70%
MSFT230616C003150002023-02-06 3:44PM EST2023-06-161.941.912.18-0.11-5.37%962,27226.84%
MSFT230721C003150002023-02-06 1:13PM EST2023-07-212.812.823.05-0.15-5.07%59669826.22%
MSFT230818C003150002023-02-06 3:39PM EST2023-08-184.023.954.40-0.18-4.29%11112427.23%
MSFT230915C003150002023-02-06 3:50PM EST2023-09-155.004.805.30-0.78-13.49%61,28727.14%
MSFT240119C003150002023-02-06 3:40PM EST2024-01-199.549.359.70-0.19-1.95%142,69727.44%
MSFT240621C003150002023-02-06 12:02PM EST2024-06-2115.6014.1517.10+0.85+5.76%1139229.87%
MSFT250117C003150002023-02-03 9:30AM EST2025-01-1722.5520.0024.500.00-12,04530.55%
MSFT250620C003150002023-02-01 10:10AM EST2025-06-2021.6725.2028.950.00-12830.59%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230217P003150002023-01-20 9:48AM EST2023-02-1779.2057.1059.500.00-30080.57%
MSFT230317P003150002023-01-09 12:38PM EST2023-03-1784.2057.1059.900.00-526045.74%
MSFT230421P003150002022-12-21 3:34PM EST2023-04-2169.3073.8576.050.00-30076.87%
MSFT230616P003150002023-01-30 2:12PM EST2023-06-1671.9457.7060.000.00-219725.45%
MSFT230721P003150002022-12-01 11:38AM EST2023-07-2163.2174.5076.500.00--052.36%
MSFT230915P003150002023-01-23 12:28PM EST2023-09-1571.0558.4560.450.00-2020.74%
MSFT240119P003150002023-01-26 12:56PM EST2024-01-1970.7059.8561.500.00-2419718.52%
MSFT240621P003150002023-02-02 9:30AM EST2024-06-2160.0061.2063.250.00-120717.73%
MSFT250117P003150002023-02-02 10:43AM EST2025-01-1761.7062.4565.750.00-508817.30%
MSFT250620P003150002023-01-05 10:37AM EST2025-06-2094.0062.5066.400.00--116.23%