Marchés français ouverture 3 h 18 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:320.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C003200002022-08-10 3:59PM EDT2022-08-120.010.000.010.00-211970.31%
MSFT220819C003200002022-08-11 3:54PM EDT2022-08-190.030.010.04-0.02-40.00%5633,18730.86%
MSFT220826C003200002022-08-11 3:53PM EDT2022-08-260.070.030.13-0.03-30.00%10831226.51%
MSFT220902C003200002022-08-11 3:45PM EDT2022-09-020.150.110.21-0.07-31.82%10022123.68%
MSFT220909C003200002022-08-11 3:45PM EDT2022-09-090.230.190.30-0.09-28.12%84321.97%
MSFT220916C003200002022-08-11 3:43PM EDT2022-09-160.410.360.47-0.13-24.07%2876,32121.56%
MSFT220923C003200002022-08-11 2:25PM EDT2022-09-230.710.580.74-0.13-15.48%275121.81%
MSFT221021C003200002022-08-11 3:51PM EDT2022-10-211.991.932.13-0.43-17.77%1,7886,25422.68%
MSFT221118C003200002022-08-11 3:50PM EDT2022-11-184.304.154.45-0.40-8.51%2149,30625.00%
MSFT221216C003200002022-08-11 3:20PM EDT2022-12-166.155.956.35-0.35-5.38%1001,77225.68%
MSFT230120C003200002022-08-11 3:37PM EDT2023-01-208.498.108.85-0.38-4.28%20513,72426.61%
MSFT230217C003200002022-08-11 3:55PM EDT2023-02-1710.8010.3011.25-0.02-0.18%11399927.84%
MSFT230317C003200002022-08-11 2:15PM EDT2023-03-1712.5712.0012.70-0.43-3.31%93,79927.77%
MSFT230616C003200002022-08-10 12:34PM EDT2023-06-1619.0016.4019.05+0.75+4.11%11,91929.69%
MSFT230915C003200002022-08-11 3:01PM EDT2023-09-1523.2022.7524.40+0.16+0.69%836030.66%
MSFT240119C003200002022-08-11 10:39AM EDT2024-01-1930.4728.8030.60+0.90+3.04%222,80231.29%
MSFT240621C003200002022-08-11 11:08AM EDT2024-06-2134.9034.3537.65-1.06-2.95%51,54032.04%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P003200002022-08-10 3:34PM EDT2022-08-1231.4031.3533.850.00-210148.73%
MSFT220819P003200002022-08-11 2:19PM EDT2022-08-1933.1332.2034.10+1.28+4.02%2547856.08%
MSFT220826P003200002022-08-10 10:09AM EDT2022-08-2631.9531.7034.550.00-62444.97%
MSFT220902P003200002022-08-10 10:13AM EDT2022-09-0232.80--0.00---0.00%
MSFT220909P003200002022-08-04 10:34AM EDT2022-09-0940.0031.9034.950.00-1034.63%
MSFT220916P003200002022-08-10 3:36PM EDT2022-09-1632.0031.9035.350.00-271,44032.98%
MSFT221021P003200002022-08-11 2:09PM EDT2022-10-2133.1033.4036.50+0.10+0.30%2577726.98%
MSFT221118P003200002022-08-10 3:44PM EDT2022-11-1834.5235.1537.550.00-223425.29%
MSFT221216P003200002022-08-11 3:35PM EDT2022-12-1637.0036.5038.30+0.80+2.21%25123.78%
MSFT230120P003200002022-08-10 10:37AM EDT2023-01-2038.1037.8539.350.00-12,27322.79%
MSFT230217P003200002022-07-19 12:33PM EDT2023-02-1764.6939.1041.650.00--124.34%
MSFT230317P003200002022-08-11 10:01AM EDT2023-03-1740.0040.5542.65-5.20-11.50%248624.02%
MSFT230616P003200002022-08-11 9:48AM EDT2023-06-1643.6044.8046.35-0.90-2.02%4482024.04%
MSFT230915P003200002022-08-11 3:56PM EDT2023-09-1548.3545.5048.65-4.20-7.99%1117523.18%
MSFT240119P003200002022-08-11 9:48AM EDT2024-01-1949.7549.2052.75-0.55-1.09%264323.33%
MSFT240621P003200002022-08-11 9:49AM EDT2024-06-2153.6553.6056.25-17.39-24.48%240422.82%