Marchés français ouverture 3 h 10 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:345.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C003450002022-07-29 3:23PM EDT2022-08-120.010.000.060.00-1010134.38%
MSFT220819C003450002022-08-11 1:06PM EDT2022-08-190.020.010.060.00-32,32051.17%
MSFT220826C003450002022-08-09 3:24PM EDT2022-08-260.020.000.07-0.01-33.33%12838.09%
MSFT220902C003450002022-08-11 2:10PM EDT2022-09-020.040.000.07-0.01-20.00%1077631.45%
MSFT220909C003450002022-08-11 3:30PM EDT2022-09-090.050.050.070.00-12023727.44%
MSFT220916C003450002022-08-11 11:30AM EDT2022-09-160.090.020.12+0.01+12.50%81,80926.37%
MSFT220923C003450002022-08-10 1:04PM EDT2022-09-230.110.050.160.00-1325.15%
MSFT221021C003450002022-08-11 3:35PM EDT2022-10-210.370.320.39-0.05-11.90%5456822.51%
MSFT221118C003450002022-08-11 3:21PM EDT2022-11-181.131.051.17-0.07-5.83%1671,07623.74%
MSFT230120C003450002022-08-11 3:54PM EDT2023-01-203.353.153.50-0.35-9.46%657,69324.87%
MSFT230217C003450002022-08-11 12:51PM EDT2023-02-175.254.605.00+0.30+6.06%129825.84%
MSFT230317C003450002022-08-11 3:52PM EDT2023-03-176.206.056.50+0.05+0.81%702,78626.54%
MSFT230616C003450002022-08-11 3:13PM EDT2023-06-1610.539.8511.30-0.22-2.05%71,54028.04%
MSFT240119C003450002022-08-11 12:48PM EDT2024-01-1921.0019.4021.80+0.23+1.11%201,07029.95%
MSFT240621C003450002022-08-10 10:08AM EDT2024-06-2127.3026.4528.300.00-113330.66%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P003450002022-08-11 3:18PM EDT2022-08-1257.7056.1059.30+1.30+2.30%10242.97%
MSFT220819P003450002022-08-10 9:51AM EDT2022-08-1956.4556.6059.300.00-31185.89%
MSFT220902P003450002022-08-09 1:14PM EDT2022-09-0265.00--0.00---0.00%
MSFT220916P003450002022-07-14 1:40PM EDT2022-09-1692.9256.5060.250.00-12146.50%
MSFT221021P003450002022-07-12 3:40PM EDT2022-10-2192.7056.5560.500.00-1034.10%
MSFT221118P003450002022-07-28 9:46AM EDT2022-11-1877.0056.7060.700.00-41929.52%
MSFT230120P003450002022-07-29 12:20PM EDT2023-01-2066.8258.6560.650.00-1644122.97%
MSFT230317P003450002022-08-03 11:56AM EDT2023-03-1766.2560.1061.700.00-2399121.90%
MSFT230616P003450002022-08-10 10:43AM EDT2023-06-1661.6561.9064.000.00-641121.70%
MSFT240119P003450002022-08-04 3:28PM EDT2024-01-1971.6066.4569.000.00-143921.29%
MSFT240621P003450002022-04-07 3:08PM EDT2024-06-2169.4883.0587.450.00--131.47%