Marchés français ouverture 4 h 45 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:340.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C003400002022-08-03 3:41PM EDT2022-08-120.010.000.300.00-627152.34%
MSFT220819C003400002022-08-11 10:27AM EDT2022-08-190.020.000.03+0.01+100.00%23396144.14%
MSFT220826C003400002022-08-11 10:42AM EDT2022-08-260.030.000.08-0.01-25.00%19336.13%
MSFT220902C003400002022-08-11 2:18PM EDT2022-09-020.050.000.06-0.01-16.67%113128.71%
MSFT220909C003400002022-08-11 2:18PM EDT2022-09-090.080.030.12+0.01+14.29%212227.39%
MSFT220916C003400002022-08-11 2:24PM EDT2022-09-160.110.080.11-0.01-8.33%155,46324.32%
MSFT221021C003400002022-08-11 1:57PM EDT2022-10-210.550.450.510.00-341,23222.12%
MSFT221118C003400002022-08-11 3:12PM EDT2022-11-181.441.401.53-0.05-3.36%1,0911,91623.82%
MSFT221216C003400002022-08-11 3:15PM EDT2022-12-162.472.392.57-0.09-3.52%2887824.21%
MSFT230120C003400002022-08-11 3:56PM EDT2023-01-204.013.904.10-0.34-7.82%64110,76524.82%
MSFT230217C003400002022-08-11 3:47PM EDT2023-02-175.755.455.90-0.37-6.05%3145926.10%
MSFT230317C003400002022-08-11 10:59AM EDT2023-03-177.356.857.55-0.17-2.26%903,37326.85%
MSFT230616C003400002022-08-11 1:23PM EDT2023-06-1612.5011.3513.800.00-32,23829.62%
MSFT230915C003400002022-08-11 2:13PM EDT2023-09-1516.2215.9517.70-0.40-2.41%1143,43929.61%
MSFT240119C003400002022-08-11 3:59PM EDT2024-01-1922.4820.9023.40-0.22-0.97%121,86930.21%
MSFT240621C003400002022-08-10 2:58PM EDT2024-06-2129.0827.3029.750.00-326730.75%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220819P003400002022-08-10 9:52AM EDT2022-08-1953.4551.6554.55+2.00+3.89%1852.15%
MSFT220916P003400002022-07-26 12:20PM EDT2022-09-1690.3551.5555.300.00-127544.17%
MSFT221021P003400002022-07-14 10:22AM EDT2022-10-2193.2051.7555.500.00-13032.22%
MSFT221118P003400002022-07-01 1:08PM EDT2022-11-1884.1657.9560.900.00-31940.66%
MSFT221216P003400002022-06-14 12:18PM EDT2022-12-1696.7984.8588.300.00-2776.96%
MSFT230120P003400002022-08-11 10:29AM EDT2023-01-2053.1554.0055.45-0.85-1.57%5186521.22%
MSFT230317P003400002022-08-05 12:01PM EDT2023-03-1762.7055.6057.550.00-101,46322.24%
MSFT230616P003400002022-08-10 9:37AM EDT2023-06-1658.2458.2060.25-0.68-1.15%141022.24%
MSFT230915P003400002022-08-10 3:16PM EDT2023-09-1560.3960.3062.600.00-81,05722.01%
MSFT240119P003400002022-08-11 11:00AM EDT2024-01-1964.1462.2065.30-4.04-5.93%221,09521.52%
MSFT240621P003400002022-08-03 12:41PM EDT2024-06-2170.6565.9069.000.00-5018421.58%