Marchés français ouverture 3 h 14 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:390.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C003900002022-08-10 9:30AM EDT2022-08-120.010.000.010.00-112181.25%
MSFT220819C003900002022-08-04 11:25AM EDT2022-08-190.010.000.060.00-158274.61%
MSFT220916C003900002022-08-11 1:03PM EDT2022-09-160.010.000.050.00-11,14636.91%
MSFT221021C003900002022-08-05 10:01AM EDT2022-10-210.060.000.100.00-4122928.42%
MSFT221118C003900002022-08-10 12:36PM EDT2022-11-180.150.100.180.00-33037325.93%
MSFT221216C003900002022-08-10 9:45AM EDT2022-12-160.340.230.340.00-174925.03%
MSFT230120C003900002022-08-11 9:47AM EDT2023-01-200.590.530.67-0.09-13.24%12,55424.71%
MSFT230217C003900002022-08-11 1:30PM EDT2023-02-171.110.941.12-0.10-8.26%144825.08%
MSFT230317C003900002022-08-10 11:03AM EDT2023-03-171.681.361.630.00-13,85725.29%
MSFT230616C003900002022-08-10 2:20PM EDT2023-06-163.603.304.550.00-41,83927.39%
MSFT230915C003900002022-08-11 3:45PM EDT2023-09-156.155.757.30+0.20+3.36%1571227.83%
MSFT240119C003900002022-08-11 2:15PM EDT2024-01-1910.208.4510.60-0.05-0.49%211,02227.66%
MSFT240621C003900002022-08-09 10:34AM EDT2024-06-2113.9014.4016.750.00-28729.21%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P003900002022-08-11 3:40PM EDT2022-08-12102.90101.95105.00+0.80+0.78%860299.02%
MSFT220819P003900002022-08-10 10:15AM EDT2022-08-19102.60101.20104.950.00-474484.38%
MSFT220916P003900002022-07-27 1:29PM EDT2022-09-16126.00101.50105.500.00-101050.29%
MSFT230120P003900002022-05-16 11:34AM EDT2023-01-20131.65136.85139.950.00-4786.42%
MSFT230217P003900002022-07-19 12:33PM EDT2023-02-17132.18101.00105.500.00--029.97%
MSFT230317P003900002022-08-03 1:09PM EDT2023-03-17107.72102.25104.350.00-24324.46%
MSFT230616P003900002022-08-11 10:41AM EDT2023-06-16101.73102.65104.60-1.75-1.69%12221.30%
MSFT230915P003900002022-08-02 12:21PM EDT2023-09-15113.60102.85105.000.00-8519.67%
MSFT240119P003900002022-08-01 11:43AM EDT2024-01-19111.05103.60106.150.00-14019.12%
MSFT240621P003900002022-08-05 1:35PM EDT2024-06-21110.20104.45107.350.00-131518.33%