Marchés français ouverture 1 h 22 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
413,64-8,26 (-1,96 %)
À la clôture : 04:00PM EDT
413,50 -0,14 (-0,03 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419C001600002024-02-12 11:47AM EDT160.00259.31253.45256.900.00-16485.84%
MSFT240419C001700002023-12-18 10:40AM EDT170.00203.00223.40226.250.00-120.00%
MSFT240419C001750002024-02-07 4:44PM EDT175.00239.39231.45234.400.00-110.00%
MSFT240419C001850002024-04-15 11:02AM EDT185.00237.300.000.000.00-200.00%
MSFT240419C001950002023-08-21 11:11AM EDT195.00129.35137.00138.750.00--100.00%
MSFT240419C002000002024-04-05 11:38AM EDT200.00224.510.000.000.00-300.00%
MSFT240419C002050002023-11-22 4:34PM EDT205.00177.12170.95173.750.00-330.00%
MSFT240419C002100002024-03-12 10:43AM EDT210.00203.25213.95214.900.00-104568.02%
MSFT240419C002150002024-03-15 12:11PM EDT215.00200.50205.10208.700.00--10509.81%
MSFT240419C002200002024-04-02 2:23PM EDT220.00202.230.000.000.00-200.00%
MSFT240419C002250002024-03-27 11:47AM EDT225.00196.160.000.000.00-300.00%
MSFT240419C002300002024-04-02 2:23PM EDT230.00192.250.000.000.00-500.00%
MSFT240419C002350002024-04-02 2:23PM EDT235.00187.220.000.000.00-200.00%
MSFT240419C002400002024-03-14 12:21PM EDT240.00186.02180.15183.650.00-231439.36%
MSFT240419C002450002024-04-15 12:41PM EDT245.00175.210.000.000.00-300.00%
MSFT240419C002500002024-04-05 1:58PM EDT250.00174.830.000.000.00-100.00%
MSFT240419C002550002024-04-09 11:47AM EDT255.00169.230.000.000.00-100.00%
MSFT240419C002600002024-04-09 1:54PM EDT260.00164.530.000.000.00-900.00%
MSFT240419C002650002024-04-12 2:37PM EDT265.00157.750.000.000.00-500.00%
MSFT240419C002700002024-04-04 3:18PM EDT270.00150.930.000.000.00-400.00%
MSFT240419C002750002024-04-12 10:00AM EDT275.00149.940.000.000.00-100.00%
MSFT240419C002800002024-04-12 2:36PM EDT280.00142.640.000.000.00-500.00%
MSFT240419C002850002024-04-08 1:50PM EDT285.00139.970.000.000.00-400.00%
MSFT240419C002900002024-04-15 9:49AM EDT290.00135.740.000.000.00-200.00%
MSFT240419C002950002024-04-15 12:30PM EDT295.00125.790.000.000.00-300.00%
MSFT240419C003000002024-04-15 3:07PM EDT300.00114.420.000.000.00-400.00%
MSFT240419C003050002024-04-10 2:53PM EDT305.00117.690.000.000.00-300.00%
MSFT240419C003100002024-04-11 1:43PM EDT310.00117.950.000.000.00-26000.00%
MSFT240419C003150002024-04-15 3:17PM EDT315.0099.650.000.000.00-2500.00%
MSFT240419C003200002024-04-15 11:07AM EDT320.00103.000.000.000.00-100.00%
MSFT240419C003250002024-04-15 1:26PM EDT325.0092.600.000.000.00-2100.00%
MSFT240419C003300002024-04-15 3:57PM EDT330.0084.530.000.000.00-1100.00%
MSFT240419C003350002024-04-15 3:03PM EDT335.0080.020.000.000.00-700.00%
MSFT240419C003400002024-04-15 1:23PM EDT340.0078.130.000.000.00-1900.00%
MSFT240419C003450002024-04-15 2:13PM EDT345.0069.750.000.000.00-100.00%
MSFT240419C003500002024-04-15 3:57PM EDT350.0064.350.000.000.00-3100.00%
MSFT240419C003550002024-04-15 3:11PM EDT355.0059.850.000.000.00-2400.00%
MSFT240419C003600002024-04-15 3:55PM EDT360.0055.020.000.000.00-11600.00%
MSFT240419C003650002024-04-15 2:44PM EDT365.0050.590.000.000.00-6400.00%
MSFT240419C003700002024-04-15 3:46PM EDT370.0044.320.000.000.00-16500.00%
MSFT240419C003725002024-04-15 1:04PM EDT372.5048.250.000.000.00-200.00%
MSFT240419C003750002024-04-15 3:59PM EDT375.0039.320.000.000.00-26400.00%
MSFT240419C003775002024-04-11 11:20AM EDT377.5047.600.000.000.00--00.00%
MSFT240419C003800002024-04-15 3:55PM EDT380.0034.480.000.000.00-4700.00%
MSFT240419C003850002024-04-15 3:55PM EDT385.0029.510.000.000.00-17800.00%
MSFT240419C003875002024-04-15 10:43AM EDT387.5035.350.000.000.00-1000.00%
MSFT240419C003900002024-04-15 3:44PM EDT390.0024.500.000.000.00-4900.00%
MSFT240419C003925002024-04-15 3:25PM EDT392.5023.150.000.000.00-4800.00%
MSFT240419C003950002024-04-15 3:59PM EDT395.0019.680.000.000.00-7100.00%
MSFT240419C003975002024-04-15 3:04PM EDT397.5018.010.000.000.00-2100.00%
MSFT240419C004000002024-04-15 3:55PM EDT400.0014.950.000.000.00-34700.00%
MSFT240419C004025002024-04-15 2:14PM EDT402.5013.400.000.000.00-3200.00%
MSFT240419C004050002024-04-15 3:41PM EDT405.0010.920.000.000.00-24700.00%
MSFT240419C004075002024-04-15 3:51PM EDT407.509.300.000.000.00-9100.00%
MSFT240419C004100002024-04-15 3:59PM EDT410.007.150.000.000.00-2,08200.00%
MSFT240419C004125002024-04-15 3:59PM EDT412.505.600.000.000.00-79900.00%
MSFT240419C004150002024-04-15 3:59PM EDT415.004.300.000.000.00-3,53400.78%
MSFT240419C004175002024-04-15 3:59PM EDT417.503.060.000.000.00-4,11303.13%
MSFT240419C004200002024-04-15 3:59PM EDT420.002.100.000.000.00-8,28703.13%
MSFT240419C004225002024-04-15 3:59PM EDT422.501.500.000.000.00-7,21506.25%
MSFT240419C004250002024-04-15 3:59PM EDT425.000.990.000.000.00-17,88106.25%
MSFT240419C004300002024-04-15 3:59PM EDT430.000.400.000.000.00-25,47606.25%
MSFT240419C004350002024-04-15 3:59PM EDT435.000.180.000.000.00-12,306012.50%
MSFT240419C004400002024-04-15 3:59PM EDT440.000.100.000.000.00-5,132012.50%
MSFT240419C004450002024-04-15 3:51PM EDT445.000.040.000.000.00-2,157012.50%
MSFT240419C004500002024-04-15 3:57PM EDT450.000.030.000.000.00-2,237012.50%
MSFT240419C004550002024-04-15 3:58PM EDT455.000.030.000.000.00-165025.00%
MSFT240419C004600002024-04-15 3:49PM EDT460.000.020.000.000.00-98025.00%
MSFT240419C004650002024-04-15 2:09PM EDT465.000.020.000.000.00-194025.00%
MSFT240419C004700002024-04-15 3:59PM EDT470.000.010.000.000.00-48025.00%
MSFT240419C004750002024-04-15 2:55PM EDT475.000.020.000.000.00-36025.00%
MSFT240419C004800002024-04-15 3:48PM EDT480.000.010.000.000.00-333025.00%
MSFT240419C004850002024-04-15 3:30PM EDT485.000.010.000.000.00-86025.00%
MSFT240419C004900002024-04-15 11:30AM EDT490.000.020.000.000.00-8025.00%
MSFT240419C004950002024-04-15 11:32AM EDT495.000.020.000.000.00-3025.00%
MSFT240419C005000002024-04-15 3:30PM EDT500.000.010.000.000.00-153050.00%
MSFT240419C005050002024-04-15 3:30PM EDT505.000.010.000.000.00-266050.00%
MSFT240419C005100002024-04-15 3:31PM EDT510.000.010.000.000.00-156050.00%
MSFT240419C005150002024-04-15 3:30PM EDT515.000.010.000.000.00-126050.00%
MSFT240419C005200002024-04-15 3:31PM EDT520.000.010.000.000.00-107050.00%
MSFT240419C005250002024-04-15 3:31PM EDT525.000.010.000.000.00-409050.00%
MSFT240419C005300002024-04-15 3:31PM EDT530.000.010.000.000.00-1050.00%
MSFT240419C005350002024-04-15 3:31PM EDT535.000.010.000.000.00-6050.00%
MSFT240419C005400002024-04-05 9:30AM EDT540.000.020.000.000.00-1050.00%
MSFT240419C005450002024-04-15 3:31PM EDT545.000.010.000.000.00-6050.00%
MSFT240419C005500002024-04-15 3:59PM EDT550.000.010.000.000.00-960050.00%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419P001600002024-03-08 2:13PM EDT160.000.010.000.030.00-163284.38%
MSFT240419P001650002024-01-24 4:46PM EDT165.000.020.000.010.00-1015256.25%
MSFT240419P001700002024-01-24 4:46PM EDT170.000.020.000.010.00-850243.75%
MSFT240419P001750002024-01-24 4:46PM EDT175.000.020.000.010.00-419237.50%
MSFT240419P001800002024-03-12 12:41PM EDT180.000.010.000.030.00-1119250.00%
MSFT240419P001850002024-03-22 10:49AM EDT185.000.010.000.000.00-10050.00%
MSFT240419P001900002024-03-04 4:48PM EDT190.000.010.000.230.00-1118284.38%
MSFT240419P001950002024-02-22 3:31PM EDT195.000.010.000.020.00-31,084221.88%
MSFT240419P002000002024-03-13 2:55PM EDT200.000.010.000.040.00-1155226.56%
MSFT240419P002050002024-02-16 4:47PM EDT205.000.020.000.040.00-2118218.75%
MSFT240419P002100002024-02-29 2:45PM EDT210.000.020.000.100.00-2345229.69%
MSFT240419P002150002024-01-25 2:12PM EDT215.000.050.000.020.00-1,012668193.75%
MSFT240419P002200002024-04-12 12:49PM EDT220.000.010.000.000.00-1050.00%
MSFT240419P002250002024-03-21 12:52PM EDT225.000.030.000.000.00-5050.00%
MSFT240419P002300002024-03-25 3:42PM EDT230.000.020.000.000.00-1050.00%
MSFT240419P002350002024-03-21 11:15AM EDT235.000.020.000.000.00-1050.00%
MSFT240419P002400002024-04-01 9:44AM EDT240.000.010.000.000.00-1050.00%
MSFT240419P002450002024-04-02 9:40AM EDT245.000.010.000.000.00-1050.00%
MSFT240419P002500002024-04-08 10:25AM EDT250.000.010.000.000.00-2050.00%
MSFT240419P002550002024-03-22 1:24PM EDT255.000.020.000.000.00-1050.00%
MSFT240419P002600002024-04-08 1:07PM EDT260.000.010.000.000.00-2050.00%
MSFT240419P002650002024-04-04 3:58PM EDT265.000.010.000.000.00-6050.00%
MSFT240419P002700002024-04-08 3:45PM EDT270.000.020.000.000.00-3050.00%
MSFT240419P002750002024-04-15 2:59PM EDT275.000.010.000.000.00-3050.00%
MSFT240419P002800002024-04-15 10:32AM EDT280.000.010.000.000.00-1050.00%
MSFT240419P002850002024-04-12 3:40PM EDT285.000.010.000.000.00-501050.00%
MSFT240419P002900002024-04-15 3:24PM EDT290.000.010.000.000.00-1050.00%
MSFT240419P002950002024-04-12 2:42PM EDT295.000.010.000.000.00-111050.00%
MSFT240419P003000002024-04-15 2:46PM EDT300.000.010.000.000.00-3050.00%
MSFT240419P003050002024-04-15 9:30AM EDT305.000.010.000.000.00-2050.00%
MSFT240419P003100002024-04-12 3:59PM EDT310.000.020.000.000.00-213050.00%
MSFT240419P003150002024-04-15 12:54PM EDT315.000.010.000.000.00-213050.00%
MSFT240419P003200002024-04-15 2:33PM EDT320.000.010.000.000.00-12050.00%
MSFT240419P003250002024-04-15 1:52PM EDT325.000.010.000.000.00-50050.00%
MSFT240419P003300002024-04-15 3:53PM EDT330.000.010.000.000.00-217050.00%
MSFT240419P003350002024-04-15 2:28PM EDT335.000.040.000.000.00-848050.00%
MSFT240419P003400002024-04-15 3:37PM EDT340.000.030.000.000.00-1,600050.00%
MSFT240419P003450002024-04-15 3:53PM EDT345.000.030.000.000.00-422025.00%
MSFT240419P003500002024-04-15 3:43PM EDT350.000.050.000.000.00-376025.00%
MSFT240419P003550002024-04-15 3:54PM EDT355.000.070.000.000.00-169025.00%
MSFT240419P003600002024-04-15 3:49PM EDT360.000.100.000.000.00-507025.00%
MSFT240419P003625002024-04-15 3:16PM EDT362.500.110.000.000.00-21025.00%
MSFT240419P003650002024-04-15 3:35PM EDT365.000.120.000.000.00-199025.00%
MSFT240419P003675002024-04-15 3:36PM EDT367.500.140.000.000.00-8025.00%
MSFT240419P003700002024-04-15 3:57PM EDT370.000.150.000.000.00-648025.00%
MSFT240419P003725002024-04-15 3:57PM EDT372.500.170.000.000.00-43025.00%
MSFT240419P003750002024-04-15 3:25PM EDT375.000.200.000.000.00-506025.00%
MSFT240419P003775002024-04-15 3:12PM EDT377.500.240.000.000.00-290025.00%
MSFT240419P003800002024-04-15 3:58PM EDT380.000.200.000.000.00-3,074012.50%
MSFT240419P003825002024-04-15 3:56PM EDT382.500.260.000.000.00-603012.50%
MSFT240419P003850002024-04-15 3:58PM EDT385.000.310.000.000.00-575012.50%
MSFT240419P003875002024-04-15 3:54PM EDT387.500.370.000.000.00-243012.50%
MSFT240419P003900002024-04-15 3:58PM EDT390.000.390.000.000.00-2,941012.50%
MSFT240419P003925002024-04-15 3:58PM EDT392.500.470.000.000.00-1,678012.50%
MSFT240419P003950002024-04-15 3:59PM EDT395.000.580.000.000.00-758012.50%
MSFT240419P003975002024-04-15 3:59PM EDT397.500.740.000.000.00-84706.25%
MSFT240419P004000002024-04-15 3:59PM EDT400.001.010.000.000.00-3,94906.25%
MSFT240419P004025002024-04-15 3:58PM EDT402.501.250.000.000.00-1,19606.25%
MSFT240419P004050002024-04-15 3:58PM EDT405.001.710.000.000.00-2,36006.25%
MSFT240419P004075002024-04-15 3:59PM EDT407.502.340.000.000.00-1,46803.13%
MSFT240419P004100002024-04-15 3:59PM EDT410.003.100.000.000.00-4,87001.56%
MSFT240419P004125002024-04-15 3:59PM EDT412.504.000.000.000.00-3,48100.78%
MSFT240419P004150002024-04-15 3:59PM EDT415.005.100.000.000.00-5,23700.00%
MSFT240419P004175002024-04-15 3:59PM EDT417.506.550.000.000.00-3,24100.00%
MSFT240419P004200002024-04-15 3:59PM EDT420.008.050.000.000.00-6,02700.00%
MSFT240419P004225002024-04-15 3:59PM EDT422.5010.020.000.000.00-3,39400.00%
MSFT240419P004250002024-04-15 3:51PM EDT425.0011.800.000.000.00-3,68400.00%
MSFT240419P004300002024-04-15 3:58PM EDT430.0016.450.000.000.00-85800.00%
MSFT240419P004350002024-04-15 3:49PM EDT435.0021.050.000.000.00-2300.00%
MSFT240419P004400002024-04-15 3:05PM EDT440.0025.850.000.000.00-2100.00%
MSFT240419P004450002024-04-15 11:49AM EDT445.0023.060.000.000.00-2200.00%
MSFT240419P004500002024-04-15 3:12PM EDT450.0035.560.000.000.00-3600.00%
MSFT240419P004550002024-04-15 9:47AM EDT455.0029.710.000.000.00-100.00%
MSFT240419P004600002024-04-04 3:01PM EDT460.0039.150.000.000.00-200.00%
MSFT240419P004650002024-04-11 10:21AM EDT465.0041.850.000.000.00-200.00%
MSFT240419P004700002024-04-10 3:06PM EDT470.0048.200.000.000.00-200.00%
MSFT240419P004750002024-03-15 9:30AM EDT475.0053.0052.0554.900.00-300.00%
MSFT240419P004800002024-03-22 3:47PM EDT480.0051.210.000.000.00-10000.00%
MSFT240419P004900002024-03-27 11:22AM EDT490.0069.620.000.000.00-100.00%
MSFT240419P004950002024-03-13 3:42PM EDT495.0080.3171.6075.100.00--00.00%
MSFT240419P005000002024-04-15 12:16PM EDT500.0077.690.000.000.00-100.00%
MSFT240419P005050002024-03-27 3:55PM EDT505.0083.470.000.000.00-200.00%
MSFT240419P005200002024-02-29 4:50PM EDT520.00108.1597.50100.850.00-200.00%
MSFT240419P005300002024-04-15 9:40AM EDT530.00104.550.000.000.00-100.00%
MSFT240419P005400002024-04-15 12:16PM EDT540.00117.710.000.000.00-100.00%
MSFT240419P005450002024-04-15 9:40AM EDT545.00119.600.000.000.00-100.00%
MSFT240419P005500002024-04-12 3:25PM EDT550.00128.210.000.000.00-200.00%