Marchés français ouverture 4 h 23 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
282,30+1,98 (+0,71 %)
À la clôture : 04:00PM EDT
283,30 +1,00 (+0,35 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:380.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C003800002022-08-09 9:31AM EDT2022-08-120.010.000.010.00-11100.00%
MSFT220819C003800002022-08-05 10:46AM EDT2022-08-190.010.000.010.00-246956.25%
MSFT220826C003800002022-08-08 12:21PM EDT2022-08-260.010.000.020.00-114048.05%
MSFT220902C003800002022-08-05 2:27PM EDT2022-09-020.070.000.040.00-125543.16%
MSFT220916C003800002022-08-04 1:24PM EDT2022-09-160.030.010.040.00-41,71434.28%
MSFT221021C003800002022-08-09 10:10AM EDT2022-10-210.060.050.10-0.02-25.00%8071627.34%
MSFT221118C003800002022-08-05 3:00PM EDT2022-11-180.250.210.290.00-81,00926.78%
MSFT221216C003800002022-08-08 9:38AM EDT2022-12-160.430.360.480.00-6098025.61%
MSFT230120C003800002022-08-09 1:42PM EDT2023-01-200.860.800.97+0.04+4.88%16,68925.71%
MSFT230217C003800002022-08-09 2:28PM EDT2023-02-171.461.341.54-0.07-4.58%1321426.09%
MSFT230317C003800002022-08-09 10:50AM EDT2023-03-171.991.892.17-0.14-6.57%164526.33%
MSFT230616C003800002022-08-08 3:50PM EDT2023-06-164.203.704.900.00-21,59327.45%
MSFT230915C003800002022-08-09 11:32AM EDT2023-09-157.216.059.50+0.41+6.03%503,29330.02%
MSFT240119C003800002022-08-09 3:18PM EDT2024-01-1911.2510.4513.500.00-241,97730.00%
MSFT240621C003800002022-08-09 3:50PM EDT2024-06-2116.0014.7018.05-1.00-5.88%231629.89%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P003800002022-08-09 3:54PM EDT2022-08-1297.5095.9599.40+97.50-1.17%60213.33%
MSFT220819P003800002022-07-26 9:34AM EDT2022-08-19123.2596.0599.850.00-1283.40%
MSFT220916P003800002022-04-22 3:50PM EDT2022-09-16105.77125.60129.500.00-180162.05%
MSFT221021P003800002022-03-17 10:45AM EDT2022-10-2190.50100.35102.550.00--352.55%
MSFT230120P003800002022-06-14 10:24AM EDT2023-01-20137.73125.00126.950.00-71475.82%
MSFT230317P003800002022-05-27 11:14AM EDT2023-03-17107.40110.40114.500.00-6551.02%
MSFT230616P003800002022-08-09 9:52AM EDT2023-06-16101.1796.25101.00+1.86+1.87%233624.64%
MSFT230915P003800002022-08-09 3:05PM EDT2023-09-1598.9796.50101.50-0.95-0.95%11022.52%
MSFT240119P003800002022-08-01 1:42PM EDT2024-01-19105.3397.50102.300.00-114820.75%
MSFT240621P003800002022-07-27 3:44PM EDT2024-06-21113.2099.00102.500.00-47518.50%