Marchés français ouverture 3 h 16 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:340.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230210C003400002023-01-24 11:13AM EST2023-02-100.010.002.120.00--2163.33%
MSFT230217C003400002023-02-03 3:54PM EST2023-02-170.020.000.020.00-911,18953.91%
MSFT230224C003400002023-02-06 1:14PM EST2023-02-240.010.010.140.00-20551.27%
MSFT230303C003400002023-02-06 10:20AM EST2023-03-030.030.020.05-0.01-25.00%810641.60%
MSFT230317C003400002023-02-06 11:57AM EST2023-03-170.040.030.05-0.01-20.00%4423,07033.30%
MSFT230421C003400002023-02-03 12:48PM EST2023-04-210.210.110.150.00-340527.59%
MSFT230519C003400002023-02-02 1:43PM EST2023-05-190.430.350.450.00--227.64%
MSFT230616C003400002023-02-03 10:17AM EST2023-06-160.890.650.750.00-42,70626.78%
MSFT230721C003400002023-02-03 3:54PM EST2023-07-211.120.921.140.00-133925.81%
MSFT230818C003400002023-02-06 2:26PM EST2023-08-181.721.601.93-0.29-14.43%116126.82%
MSFT230915C003400002023-02-06 12:06PM EST2023-09-152.212.112.34-0.03-1.34%2023,39326.27%
MSFT240119C003400002023-02-06 3:53PM EST2024-01-195.205.055.75-0.15-2.80%1063,95527.12%
MSFT240621C003400002023-02-06 1:54PM EST2024-06-219.758.7510.85-0.05-0.51%685228.40%
MSFT250117C003400002023-02-06 11:39AM EST2025-01-1715.8313.5018.00-0.02-0.13%291929.72%
MSFT250620C003400002023-02-03 12:11PM EST2025-06-2021.0317.0021.500.00-35229.38%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230217P003400002022-09-09 11:25AM EST2023-02-1777.35104.75107.000.00-40267.54%
MSFT230224P003400002023-01-11 12:03PM EST2023-02-24106.0481.8584.900.00--055.76%
MSFT230317P003400002023-01-04 3:28PM EST2023-03-17113.3579.9583.500.00-12541.31%
MSFT230421P003400002022-12-21 2:08PM EST2023-04-2194.8798.85101.100.00-4089.10%
MSFT230616P003400002023-01-25 3:43PM EST2023-06-1699.3082.3084.600.00-51030.29%
MSFT230915P003400002023-01-04 3:28PM EST2023-09-15111.0081.0082.900.00-1040.00%
MSFT240119P003400002023-01-19 3:29PM EST2024-01-19105.5082.8584.700.00-151118.88%
MSFT240621P003400002023-02-03 2:04PM EST2024-06-2182.5582.8585.600.00-2217.59%
MSFT250117P003400002022-12-22 10:45AM EST2025-01-17105.1598.60103.000.00-11331.14%
MSFT250620P003400002023-02-02 1:40PM EST2025-06-2080.1383.3088.000.00-21116.27%