Marchés français ouverture 4 h 28 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:350.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220819C003500002022-08-11 1:38PM EDT2022-08-190.010.000.030.00-252,51950.78%
MSFT220826C003500002022-08-03 2:02PM EDT2022-08-260.030.000.070.00-10219440.63%
MSFT220902C003500002022-08-05 2:14PM EDT2022-09-020.050.000.050.00-5101,34532.23%
MSFT220909C003500002022-08-11 3:28PM EDT2022-09-090.030.010.06-0.02-40.00%15048528.71%
MSFT220916C003500002022-08-10 3:51PM EDT2022-09-160.070.050.080.00-6124,45326.66%
MSFT220923C003500002022-08-11 9:33AM EDT2022-09-230.10--+0.01+11.11%--0.00%
MSFT221021C003500002022-08-11 2:29PM EDT2022-10-210.290.240.29-0.02-6.45%821,50922.78%
MSFT221118C003500002022-08-11 3:12PM EDT2022-11-180.840.800.90-0.07-7.69%2134,15823.74%
MSFT221216C003500002022-08-11 3:40PM EDT2022-12-161.531.491.63-0.06-3.77%951,43523.97%
MSFT230120C003500002022-08-11 3:37PM EDT2023-01-202.682.562.77-0.24-8.22%21712,79524.41%
MSFT230217C003500002022-08-10 3:59PM EDT2023-02-174.303.854.200.00-283525.57%
MSFT230317C003500002022-08-11 1:25PM EDT2023-03-175.655.055.55+0.10+1.80%312,34626.22%
MSFT230616C003500002022-08-11 3:24PM EDT2023-06-169.508.8010.15-0.60-5.94%2214,88227.82%
MSFT230915C003500002022-08-11 3:58PM EDT2023-09-1513.7513.4014.15-0.30-2.14%11678628.40%
MSFT240119C003500002022-08-11 3:59PM EDT2024-01-1919.4618.0020.70-0.15-0.76%249,13530.02%
MSFT240621C003500002022-08-11 3:19PM EDT2024-06-2125.3023.8527.50-0.45-1.75%41,24930.97%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P003500002022-08-10 11:00AM EDT2022-08-1261.3561.5063.700.00-160225.78%
MSFT220819P003500002022-08-10 11:41AM EDT2022-08-1962.0061.5064.850.00-584163.97%
MSFT220916P003500002022-08-11 12:06PM EDT2022-09-1662.5061.6064.90-7.35-10.52%18946.92%
MSFT220923P003500002022-08-09 1:51PM EDT2022-09-2368.75--0.00---0.00%
MSFT221021P003500002022-08-09 1:34PM EDT2022-10-2169.0861.5065.500.00-3535.93%
MSFT221118P003500002022-08-08 10:40AM EDT2022-11-1865.9261.6065.500.00-101330.44%
MSFT221216P003500002022-07-21 1:25PM EDT2022-12-1686.8062.0065.350.00-101826.44%
MSFT230120P003500002022-08-11 1:46PM EDT2023-01-2062.7062.7064.95+1.10+1.79%21,29122.30%
MSFT230217P003500002022-07-28 12:46PM EDT2023-02-1776.0063.9065.850.00--122.81%
MSFT230317P003500002022-08-09 9:33AM EDT2023-03-1772.5064.4065.950.00-160321.51%
MSFT230616P003500002022-08-08 9:44AM EDT2023-06-1668.9866.2569.050.00-21,28322.77%
MSFT230915P003500002022-08-10 3:16PM EDT2023-09-1568.1067.4570.350.00-313321.52%
MSFT240119P003500002022-08-11 11:00AM EDT2024-01-1970.1469.9072.50+0.29+0.42%35,48820.80%
MSFT240621P003500002022-08-08 9:44AM EDT2024-06-2175.9872.1075.550.00-22720.66%