Marchés français ouverture 3 h 51 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
282,30+1,98 (+0,71 %)
À la clôture : 04:00PM EDT
283,30 +1,00 (+0,35 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:330.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C003300002022-08-08 9:43AM EDT2022-08-120.010.000.030.00-310862.50%
MSFT220819C003300002022-08-09 3:35PM EDT2022-08-190.030.010.030.00-52,97636.72%
MSFT220826C003300002022-08-09 2:46PM EDT2022-08-260.050.030.07-0.03-37.50%31131.15%
MSFT220902C003300002022-08-09 3:50PM EDT2022-09-020.100.090.10+0.01+11.11%2166827.44%
MSFT220909C003300002022-08-09 1:10PM EDT2022-09-090.130.090.17+0.02+18.18%17112926.07%
MSFT220916C003300002022-08-09 3:51PM EDT2022-09-160.210.180.22+0.04+23.53%2068,08924.51%
MSFT220923C003300002022-08-09 10:30AM EDT2022-09-230.270.250.40+0.27+8.00%11624.95%
MSFT221021C003300002022-08-09 3:21PM EDT2022-10-211.000.961.06+0.16+19.05%451,09923.99%
MSFT221118C003300002022-08-09 3:32PM EDT2022-11-182.452.312.49+0.35+16.67%752,04925.56%
MSFT221216C003300002022-08-09 3:50PM EDT2022-12-163.753.503.80+0.54+16.82%211,21025.89%
MSFT230120C003300002022-08-09 3:55PM EDT2023-01-205.475.255.55+0.47+9.40%2377,03926.32%
MSFT230217C003300002022-08-09 1:49PM EDT2023-02-177.257.057.65+0.45+6.62%12642027.70%
MSFT230317C003300002022-08-08 3:50PM EDT2023-03-178.278.509.100.00-962,53427.91%
MSFT230616C003300002022-08-09 3:50PM EDT2023-06-1614.0011.5014.65+1.95+16.18%178,41429.58%
MSFT230915C003300002022-08-09 3:55PM EDT2023-09-1518.2416.4520.50+0.49+2.76%2,4362,86431.32%
MSFT240119C003300002022-08-09 1:48PM EDT2024-01-1923.5021.8026.50-0.40-1.67%22,34831.91%
MSFT240621C003300002022-08-08 3:11PM EDT2024-06-2129.1528.6030.500.00-324030.72%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P003300002022-08-04 1:45PM EDT2022-08-1247.6545.2549.450.00-30134.23%
MSFT220819P003300002022-08-05 9:51AM EDT2022-08-1949.5846.6049.900.00-15256.30%
MSFT220916P003300002022-08-08 10:25AM EDT2022-09-1645.5346.0049.950.00-401,27840.47%
MSFT221021P003300002022-08-08 10:25AM EDT2022-10-2145.8046.0049.800.00-4049628.64%
MSFT221118P003300002022-08-05 11:40AM EDT2022-11-1851.2647.7051.400.00-12329.02%
MSFT221216P003300002022-08-05 3:06PM EDT2022-12-1650.4049.1550.600.00-14214423.73%
MSFT230120P003300002022-08-04 3:30PM EDT2023-01-2050.3350.3552.550.00-11,76125.05%
MSFT230217P003300002022-07-29 10:46AM EDT2023-02-1753.4549.8552.550.00-151323.16%
MSFT230317P003300002022-08-03 1:09PM EDT2023-03-1752.7550.6553.850.00-334423.69%
MSFT230616P003300002022-08-03 3:36PM EDT2023-06-1655.3554.1056.850.00-43,62923.56%
MSFT230915P003300002022-08-08 1:43PM EDT2023-09-1559.4556.2559.950.00-1431123.79%
MSFT240119P003300002022-08-03 1:18PM EDT2024-01-1960.2060.0063.100.00-168423.35%
MSFT240621P003300002022-08-08 12:24PM EDT2024-06-2165.0062.0565.750.00-10068722.40%