Marchés français ouverture 3 h 48 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:325.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C003250002022-08-10 2:06PM EDT2022-08-120.010.000.120.00-1169103.13%
MSFT220819C003250002022-08-11 3:22PM EDT2022-08-190.030.010.04-0.01-25.00%82,49134.77%
MSFT220826C003250002022-08-11 3:16PM EDT2022-08-260.050.020.11-0.02-28.57%7823228.91%
MSFT220902C003250002022-08-11 10:48AM EDT2022-09-020.120.050.16-0.02-14.29%527925.29%
MSFT220909C003250002022-08-11 2:27PM EDT2022-09-090.180.120.18-0.01-5.26%147722.44%
MSFT220916C003250002022-08-11 3:01PM EDT2022-09-160.290.210.32-0.05-14.71%964,38222.22%
MSFT220923C003250002022-08-08 9:30AM EDT2022-09-230.430.350.460.00-1121.80%
MSFT221021C003250002022-08-11 2:47PM EDT2022-10-211.451.351.51-0.21-12.65%492,40222.44%
MSFT221118C003250002022-08-11 3:45PM EDT2022-11-183.253.203.45-0.35-9.72%1061,39824.60%
MSFT230120C003250002022-08-11 3:49PM EDT2023-01-207.116.957.45-0.49-6.45%1428,20626.20%
MSFT230217C003250002022-08-11 3:54PM EDT2023-02-179.308.859.45-0.05-0.53%6636227.06%
MSFT230317C003250002022-08-11 3:17PM EDT2023-03-1711.0010.5011.35-0.20-1.79%52,42227.70%
MSFT230616C003250002022-08-11 10:42AM EDT2023-06-1616.8615.8017.50+0.26+1.57%341,17829.57%
MSFT240119C003250002022-08-11 3:46PM EDT2024-01-1927.2025.9028.85+1.50+5.84%41,95431.14%
MSFT240621C003250002022-08-11 1:21PM EDT2024-06-2135.0432.7034.80+2.99+9.33%131431.22%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220819P003250002022-08-10 10:09AM EDT2022-08-1936.8536.6539.400.00-57365.75%
MSFT220916P003250002022-08-10 9:33AM EDT2022-09-1637.4137.2040.450.00-12,57036.49%
MSFT221021P003250002022-08-10 11:52AM EDT2022-10-2136.7537.3540.95-0.80-2.13%24227.61%
MSFT221118P003250002022-08-11 9:30AM EDT2022-11-1836.9839.4541.90-1.27-3.32%13925.79%
MSFT230120P003250002022-08-10 1:42PM EDT2023-01-2041.2541.8543.350.00-786122.79%
MSFT230317P003250002022-08-11 10:00AM EDT2023-03-1743.2043.0046.00-0.60-1.37%182,08723.39%
MSFT230616P003250002022-08-11 9:50AM EDT2023-06-1647.0046.6050.15-4.95-9.53%3813824.16%
MSFT240119P003250002022-08-05 2:51PM EDT2024-01-1958.6053.3055.650.00-425822.83%
MSFT240621P003250002022-08-03 9:57AM EDT2024-06-2162.5056.3059.300.00-7555322.51%