Marchés français ouverture 5 h

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:355.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C003550002022-07-25 11:38AM EDT2022-08-120.010.000.350.00--1188.48%
MSFT220819C003550002022-08-11 3:00PM EDT2022-08-190.010.000.060.00-2358453.91%
MSFT220826C003550002022-08-11 3:35PM EDT2022-08-260.010.000.06-0.02-66.67%114442.38%
MSFT220902C003550002022-08-10 2:10PM EDT2022-09-020.020.000.030.00-10029132.42%
MSFT220909C003550002022-08-10 10:12AM EDT2022-09-090.040.000.090.00-25050232.03%
MSFT220916C003550002022-08-11 1:24PM EDT2022-09-160.070.030.09+0.01+16.67%1051,52728.76%
MSFT221021C003550002022-08-11 11:06AM EDT2022-10-210.230.170.220.00-21,17623.12%
MSFT221118C003550002022-08-11 2:10PM EDT2022-11-180.680.600.71+0.01+1.49%21579623.89%
MSFT230120C003550002022-08-11 3:53PM EDT2023-01-202.252.122.29-0.04-1.75%1888,73824.32%
MSFT230317C003550002022-08-11 1:25PM EDT2023-03-174.854.404.75+0.20+4.30%602,43725.97%
MSFT230616C003550002022-08-10 2:56PM EDT2023-06-168.557.309.250.00-31,51427.80%
MSFT240119C003550002022-08-11 11:32AM EDT2024-01-1918.0016.5518.85+0.33+1.87%31,46229.45%
MSFT240621C003550002022-08-04 2:04PM EDT2024-06-2123.0021.7525.350.00-105930.34%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P003550002022-08-10 10:11AM EDT2022-08-1267.1066.2069.850.00-20159.38%
MSFT220819P003550002022-08-10 9:51AM EDT2022-08-1966.5566.6069.650.00-405364.94%
MSFT220826P003550002022-08-10 9:51AM EDT2022-08-2666.5563.7066.500.00---0.00%
MSFT220916P003550002022-07-29 10:20AM EDT2022-09-1676.0466.5570.500.00-20352.94%
MSFT221021P003550002022-05-23 10:06AM EDT2022-10-2198.9396.50100.050.00-20104.11%
MSFT221118P003550002022-05-25 10:06AM EDT2022-11-1897.9489.9591.900.00-2075.31%
MSFT230120P003550002022-07-27 11:54AM EDT2023-01-2091.2067.4070.100.00-105823.88%
MSFT230317P003550002022-08-03 1:14PM EDT2023-03-1773.7268.6570.800.00-250422.22%
MSFT230616P003550002022-06-14 11:30AM EDT2023-06-16112.35101.35103.400.00-20012153.89%
MSFT240119P003550002022-08-05 12:06PM EDT2024-01-1980.5073.6576.600.00-113920.76%
MSFT240621P003550002022-07-06 2:20PM EDT2024-06-2197.0479.4583.100.00-1923.29%