Marchés français ouverture 2 h 22 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:325.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230217C003250002023-02-06 12:00PM EST2023-02-170.010.000.00-0.02-66.67%10025.00%
MSFT230303C003250002023-02-03 1:36PM EST2023-03-030.080.000.000.00-31025.00%
MSFT230317C003250002023-02-06 3:46PM EST2023-03-170.090.000.00-0.01-10.00%51012.50%
MSFT230421C003250002023-02-06 12:57PM EST2023-04-210.280.000.00-0.10-26.32%211012.50%
MSFT230519C003250002023-02-03 12:55PM EST2023-05-191.090.000.000.00-302012.50%
MSFT230616C003250002023-02-06 1:13PM EST2023-06-161.170.000.00-0.12-9.30%9006.25%
MSFT230721C003250002023-02-06 9:38AM EST2023-07-211.990.000.00-0.04-1.97%506.25%
MSFT230818C003250002023-02-06 3:45PM EST2023-08-182.800.000.00-0.15-5.08%206.25%
MSFT230915C003250002023-02-06 12:54PM EST2023-09-153.500.000.00-0.15-4.11%1106.25%
MSFT240119C003250002023-02-06 3:46PM EST2024-01-197.400.000.00-1.00-11.90%6106.25%
MSFT240621C003250002023-02-06 3:15PM EST2024-06-2112.850.000.00-0.90-6.55%1203.13%
MSFT250117C003250002023-02-03 1:07PM EST2025-01-1720.150.000.000.00-403.13%
MSFT250620C003250002023-02-03 1:08PM EST2025-06-2025.000.000.000.00-303.13%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230217P003250002023-01-30 10:21AM EST2023-02-1781.570.000.000.00-2700.00%
MSFT230310P003250002023-02-03 10:31AM EST2023-03-1063.200.000.000.00-100.00%
MSFT230317P003250002022-12-22 1:03PM EST2023-03-1789.8783.9086.050.00-7,0410112.98%
MSFT230421P003250002022-12-21 3:23PM EST2023-04-2180.5083.9586.000.00-3082.02%
MSFT230616P003250002023-02-02 11:50AM EST2023-06-1663.500.000.000.00-100.00%
MSFT230721P003250002022-12-02 12:51PM EST2023-07-2172.0884.1086.350.00-2055.34%
MSFT230818P003250002023-02-03 2:27PM EST2023-08-1867.670.000.000.00-100.00%
MSFT230915P003250002023-01-04 2:37PM EST2023-09-1597.6566.4068.300.00-140012.84%
MSFT240119P003250002023-02-03 11:07AM EST2024-01-1964.250.000.000.00-400.00%
MSFT240621P003250002023-01-27 1:45PM EST2024-06-2177.500.000.000.00-200.00%
MSFT250117P003250002023-01-31 11:22AM EST2025-01-1780.900.000.000.00-100.00%
MSFT250620P003250002023-01-12 10:19AM EST2025-06-2088.000.000.000.00--00.00%