Marchés français ouverture 11 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
240,74+7,84 (+3,37 %)
À la clôture : 04:00PM EDT
241,70 +0,96 (+0,40 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:360.00
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221007C003600002022-09-08 12:28PM EDT2022-10-070.050.000.000.00--050.00%
MSFT221021C003600002022-10-03 3:10PM EDT2022-10-210.010.000.000.00-30025.00%
MSFT221028C003600002022-09-23 3:22PM EDT2022-10-280.020.000.000.00-50025.00%
MSFT221118C003600002022-10-03 2:08PM EDT2022-11-180.050.000.000.00-11025.00%
MSFT221216C003600002022-10-03 1:50PM EDT2022-12-160.090.000.000.00-20012.50%
MSFT230120C003600002022-10-03 11:14AM EDT2023-01-200.210.000.000.00-20012.50%
MSFT230217C003600002022-09-29 10:57AM EDT2023-02-170.390.000.000.00-55012.50%
MSFT230317C003600002022-09-30 12:07PM EDT2023-03-170.550.000.000.00-2012.50%
MSFT230421C003600002022-09-12 3:39PM EDT2023-04-212.190.000.000.00-1012.50%
MSFT230616C003600002022-10-03 11:48AM EDT2023-06-161.370.000.000.00-4012.50%
MSFT230915C003600002022-10-03 1:22PM EDT2023-09-152.920.000.000.00-906.25%
MSFT240119C003600002022-10-03 3:47PM EDT2024-01-195.700.000.000.00-10206.25%
MSFT240621C003600002022-10-03 2:59PM EDT2024-06-218.740.000.000.00-406.25%
MSFT250117C003600002022-09-29 3:39PM EDT2025-01-1713.200.000.000.00-1106.25%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221007P003600002022-10-03 10:25AM EDT2022-10-07123.450.000.000.00-100.00%
MSFT221021P003600002022-06-13 9:35AM EDT2022-10-21114.230.000.000.00-100.00%
MSFT221118P003600002022-06-10 9:37AM EDT2022-11-18101.8591.3093.800.00-100.00%
MSFT221216P003600002022-08-15 2:53PM EDT2022-12-1666.65106.30109.400.00-800.00%
MSFT230120P003600002022-09-30 3:25PM EDT2023-01-20124.510.000.000.00-4600.00%
MSFT230217P003600002022-08-19 1:27PM EDT2023-02-1774.00113.10117.600.00-200.00%
MSFT230317P003600002022-09-07 2:31PM EDT2023-03-17102.450.000.000.00-6800.00%
MSFT230421P003600002022-08-18 3:55PM EDT2023-04-2171.40113.00117.600.00-4300.00%
MSFT230616P003600002022-09-22 9:57AM EDT2023-06-16119.450.000.000.00-800.00%
MSFT230915P003600002022-09-12 9:35AM EDT2023-09-1594.680.000.000.00-200.00%
MSFT240119P003600002022-10-03 10:01AM EDT2024-01-19124.200.000.000.00-100.00%
MSFT240621P003600002022-09-30 11:24AM EDT2024-06-21120.780.000.000.00-200.00%
MSFT250117P003600002022-09-13 10:07AM EDT2025-01-17105.360.000.000.00-600.00%