Marchés français ouverture 3 h 29 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:335.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C003350002022-08-08 12:14PM EDT2022-08-120.010.000.070.00-243117.19%
MSFT220819C003350002022-08-11 3:44PM EDT2022-08-190.030.010.07+0.02+200.00%4622,01644.92%
MSFT220826C003350002022-08-11 3:53PM EDT2022-08-260.040.000.080.00-317133.40%
MSFT220902C003350002022-08-10 1:29PM EDT2022-09-020.070.020.110.00-317828.76%
MSFT220909C003350002022-08-11 3:28PM EDT2022-09-090.080.050.10-0.01-11.11%3227824.71%
MSFT220916C003350002022-08-11 1:52PM EDT2022-09-160.160.090.180.00-622,49424.15%
MSFT221021C003350002022-08-11 12:51PM EDT2022-10-210.840.650.76+0.04+5.00%2362422.32%
MSFT221118C003350002022-08-11 3:56PM EDT2022-11-181.911.852.00-0.09-4.50%732,04723.95%
MSFT230120C003350002022-08-11 1:04PM EDT2023-01-205.164.755.05-0.04-0.77%1027,03425.25%
MSFT230217C003350002022-08-11 3:48PM EDT2023-02-176.756.457.10-0.15-2.17%1940226.65%
MSFT230317C003350002022-08-11 3:22PM EDT2023-03-178.307.958.70-0.35-4.05%27513,81927.14%
MSFT230616C003350002022-08-10 1:12PM EDT2023-06-1613.4012.7014.600.00-31,53429.24%
MSFT240119C003350002022-08-10 1:12PM EDT2024-01-1924.1322.7525.450.00-123,09630.75%
MSFT240621C003350002022-08-10 2:14PM EDT2024-06-2130.7329.0531.700.00-143731.12%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P003350002022-08-10 10:41AM EDT2022-08-1246.3046.1548.900.00-110196.09%
MSFT220819P003350002022-08-10 2:43PM EDT2022-08-1946.7046.6549.750.00-5252.88%
MSFT220916P003350002022-08-03 2:13PM EDT2022-09-1652.9046.7550.500.00-210842.49%
MSFT221021P003350002022-08-03 2:09PM EDT2022-10-2153.1747.0550.550.00-229530.45%
MSFT221118P003350002022-08-11 10:15AM EDT2022-11-1846.0047.4550.95-9.76-17.50%14126.96%
MSFT230120P003350002022-08-10 2:45PM EDT2023-01-2049.0049.9051.500.00-880422.28%
MSFT230217P003350002022-08-03 12:01PM EDT2023-02-1756.8750.2552.900.00-1223.12%
MSFT230317P003350002022-08-10 3:41PM EDT2023-03-1750.7651.5553.900.00-144423.15%
MSFT230616P003350002022-08-08 9:50AM EDT2023-06-1657.0054.1556.650.00-666622.79%
MSFT240119P003350002022-08-10 1:27PM EDT2024-01-1959.9059.7062.050.00-237722.02%
MSFT240621P003350002022-07-15 11:08AM EDT2024-06-2184.5262.5565.450.00-3014421.74%