La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
441,31+0,25 (+0,06 %)
À partir de 01:16PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240614C002200002024-06-04 1:33PM EDT220.00193.60219.80222.600.00-33497.66%
MSFT240614C002450002024-05-31 2:37PM EDT245.00161.09195.45197.600.00-11329.69%
MSFT240614C002550002024-06-07 9:30AM EDT255.00170.14184.85187.750.00-11411.04%
MSFT240614C002650002024-06-07 9:30AM EDT265.00160.31174.80178.250.00-11289.45%
MSFT240614C002750002024-06-07 1:50PM EDT275.00151.04164.90167.700.00-11359.18%
MSFT240614C002800002024-05-09 3:39PM EDT280.00133.07142.60144.700.00-220.00%
MSFT240614C003000002024-06-12 10:17AM EDT300.00136.99140.20142.800.00-12221.48%
MSFT240614C003050002024-06-06 12:45PM EDT305.00118.30134.75137.750.00--7292.97%
MSFT240614C003150002024-06-13 10:34AM EDT315.00127.20124.80127.90+18.31+16.82%510163.28%
MSFT240614C003200002024-06-03 11:00AM EDT320.0093.42119.75122.850.00-99264.21%
MSFT240614C003250002024-05-23 11:34AM EDT325.00107.90114.80117.450.00-34238.92%
MSFT240614C003350002024-06-11 3:51PM EDT335.0096.36104.85107.450.00-12218.95%
MSFT240614C003450002024-06-11 2:26PM EDT345.0085.2095.6597.150.00-155134.77%
MSFT240614C003500002024-06-13 12:19PM EDT350.0091.5489.9092.15+14.50+18.82%1018178.71%
MSFT240614C003550002024-06-06 12:23PM EDT355.0068.7085.3087.650.00-1525130.47%
MSFT240614C003600002024-06-13 11:52AM EDT360.0082.5780.1082.60+16.29+24.58%111103.13%
MSFT240614C003650002024-06-03 1:17PM EDT365.0045.9976.2077.300.00-45134.57%
MSFT240614C003700002024-06-12 12:15PM EDT370.0071.4470.0572.60+2.27+3.28%41479.69%
MSFT240614C003725002024-06-10 10:00AM EDT372.5053.4567.3070.300.00-22156.30%
MSFT240614C003750002024-06-13 10:28AM EDT375.0066.5664.9067.85+15.14+29.44%11389.26%
MSFT240614C003800002024-06-12 2:20PM EDT380.0060.0060.8062.700.00-640110.06%
MSFT240614C003825002024-06-07 11:41AM EDT382.5043.0557.3059.700.00-55121.73%
MSFT240614C003850002024-06-11 1:31PM EDT385.0043.9256.1557.150.00-11397.46%
MSFT240614C003875002024-06-04 9:46AM EDT387.5024.8552.7055.000.00-1168.75%
MSFT240614C003900002024-06-13 11:50AM EDT390.0052.5651.1552.15+2.81+5.65%245689.65%
MSFT240614C003925002024-06-12 9:31AM EDT392.5041.9548.8049.800.00-1891.75%
MSFT240614C003950002024-06-13 12:25PM EDT395.0045.4246.0547.60+0.72+1.61%17688.53%
MSFT240614C003975002024-06-12 9:32AM EDT397.5035.8543.6044.700.00-1877.98%
MSFT240614C004000002024-06-13 11:06AM EDT400.0042.7241.2042.40+1.95+4.78%721079.49%
MSFT240614C004025002024-06-12 12:59PM EDT402.5036.8638.7040.450.00-412482.96%
MSFT240614C004050002024-06-13 11:40AM EDT405.0035.4836.0037.25-1.22-3.32%735465.33%
MSFT240614C004075002024-06-13 12:46PM EDT407.5034.0233.7534.90-0.75-2.16%239267.87%
MSFT240614C004100002024-06-13 11:57AM EDT410.0032.0831.2532.90-0.62-1.90%1979769.73%
MSFT240614C004125002024-06-13 12:03PM EDT412.5028.8528.8029.75-1.15-3.83%1983558.15%
MSFT240614C004150002024-06-13 12:25PM EDT415.0025.4526.3527.35-1.98-7.22%3388255.86%
MSFT240614C004175002024-06-13 12:38PM EDT417.5023.9823.9524.65+0.03+0.13%191,00650.44%
MSFT240614C004200002024-06-13 1:00PM EDT420.0021.8521.5021.85+0.20+0.93%813,40547.27%
MSFT240614C004225002024-06-13 12:28PM EDT422.5018.0018.6019.40-1.35-6.98%1202,32243.90%
MSFT240614C004250002024-06-13 12:47PM EDT425.0016.1716.5516.95-0.58-3.46%3443,51040.28%
MSFT240614C004275002024-06-13 12:57PM EDT427.5014.3014.0014.60-0.25-1.72%1295,31237.94%
MSFT240614C004300002024-06-13 12:58PM EDT430.0012.0011.7012.000.00-2,6235,43731.59%
MSFT240614C004325002024-06-13 1:00PM EDT432.509.669.209.65-0.24-2.88%2682,52728.52%
MSFT240614C004350002024-06-13 12:58PM EDT435.007.207.057.35-0.10-1.37%1,1044,58925.24%
MSFT240614C004375002024-06-13 12:58PM EDT437.505.155.005.35+0.05+0.98%1,0302,43223.68%
MSFT240614C004400002024-06-13 1:01PM EDT440.003.403.253.40-0.30-8.13%5,1405,90620.68%
MSFT240614C004425002024-06-13 1:00PM EDT442.502.011.892.07-0.43-17.62%9,2063,34420.08%
MSFT240614C004450002024-06-13 1:01PM EDT445.001.020.991.06-0.55-35.03%22,57210,91718.95%
MSFT240614C004475002024-06-13 1:00PM EDT447.500.540.470.55-0.36-40.00%3,3332,05819.24%
MSFT240614C004500002024-06-13 1:00PM EDT450.000.270.240.28-0.31-54.39%6,1094,86719.83%
MSFT240614C004525002024-06-13 12:50PM EDT452.500.130.130.16-0.21-61.76%1,0632,13721.05%
MSFT240614C004550002024-06-13 12:50PM EDT455.000.080.080.11-0.17-68.00%1,1581,90222.95%
MSFT240614C004575002024-06-13 12:51PM EDT457.500.070.060.07-0.12-63.16%2271,30624.41%
MSFT240614C004600002024-06-13 12:51PM EDT460.000.050.040.06-0.10-66.67%1,8361,87426.86%
MSFT240614C004625002024-06-13 12:17PM EDT462.500.030.020.06-0.13-81.25%3724029.79%
MSFT240614C004650002024-06-13 12:28PM EDT465.000.030.020.04-0.12-80.00%16475630.86%
MSFT240614C004675002024-06-13 10:24AM EDT467.500.020.010.04-0.07-77.78%1611633.59%
MSFT240614C004700002024-06-13 12:24PM EDT470.000.020.010.04-0.08-80.00%1337736.33%
MSFT240614C004725002024-06-13 10:20AM EDT472.500.030.010.04-0.03-50.00%133039.06%
MSFT240614C004750002024-06-13 12:13PM EDT475.000.010.010.04-0.06-85.71%814241.60%
MSFT240614C004800002024-06-13 11:16AM EDT480.000.010.010.03-0.06-85.71%843145.31%
MSFT240614C004850002024-06-13 12:08PM EDT485.000.010.000.03-0.02-66.67%56350.00%
MSFT240614C004900002024-06-13 9:39AM EDT490.000.010.000.03-0.01-50.00%9817850.78%
MSFT240614C004950002024-06-13 10:33AM EDT495.000.010.000.030.00-93355.47%
MSFT240614C005000002024-06-13 9:30AM EDT500.000.050.000.030.00-125960.16%
MSFT240614C005050002024-06-10 9:33AM EDT505.000.010.000.030.00-97964.06%
MSFT240614C005250002024-06-12 3:55PM EDT525.000.010.000.010.00-63465573.44%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240614P002200002024-05-13 9:55AM EDT220.000.020.000.010.00-24275.00%
MSFT240614P002450002024-05-13 1:00PM EDT245.000.040.000.020.00-11246.88%
MSFT240614P002900002024-05-31 3:37PM EDT290.000.030.000.020.00-33178.13%
MSFT240614P002950002024-06-12 10:30AM EDT295.000.010.000.020.00-12171.88%
MSFT240614P003000002024-05-31 3:00PM EDT300.000.030.000.020.00-45165.63%
MSFT240614P003050002024-05-30 3:48PM EDT305.000.010.000.020.00-1516159.38%
MSFT240614P003100002024-05-31 10:33AM EDT310.000.030.000.020.00-27153.13%
MSFT240614P003150002024-05-30 12:57PM EDT315.000.020.000.020.00-611146.88%
MSFT240614P003200002024-06-10 11:41AM EDT320.000.010.000.020.00-274130140.63%
MSFT240614P003250002024-06-10 11:38AM EDT325.000.010.000.020.00-3533134.38%
MSFT240614P003300002024-06-03 11:19AM EDT330.000.040.000.020.00-635128.13%
MSFT240614P003350002024-06-11 9:48AM EDT335.000.010.000.020.00-267121.88%
MSFT240614P003400002024-06-06 1:48PM EDT340.000.010.000.020.00-3471115.63%
MSFT240614P003450002024-06-10 11:47AM EDT345.000.010.000.010.00-4386103.13%
MSFT240614P003500002024-06-12 10:34AM EDT350.000.010.000.010.00-133596.88%
MSFT240614P003525002024-06-07 10:00AM EDT352.500.020.000.010.00-13093.75%
MSFT240614P003550002024-06-10 11:01AM EDT355.000.010.000.010.00-352290.63%
MSFT240614P003575002024-06-06 1:49PM EDT357.500.030.000.020.00--9093.75%
MSFT240614P003600002024-06-12 3:10PM EDT360.000.010.000.010.00-1040687.50%
MSFT240614P003625002024-06-13 9:45AM EDT362.500.010.000.010.00-113784.38%
MSFT240614P003650002024-06-10 12:02PM EDT365.000.020.000.020.00-45678785.94%
MSFT240614P003675002024-06-11 12:34PM EDT367.500.010.000.030.00-17885.94%
MSFT240614P003700002024-06-13 10:20AM EDT370.000.010.000.010.00-1351075.00%
MSFT240614P003725002024-06-12 9:45AM EDT372.500.010.000.030.00-4810279.69%
MSFT240614P003750002024-06-12 3:57PM EDT375.000.020.000.030.00-411,25977.34%
MSFT240614P003775002024-06-12 10:04AM EDT377.500.010.000.000.00-110550.00%
MSFT240614P003800002024-06-13 11:47AM EDT380.000.010.000.010.00-111,70465.63%
MSFT240614P003825002024-06-13 9:40AM EDT382.500.010.000.01-0.01-50.00%17262.50%
MSFT240614P003850002024-06-13 12:03PM EDT385.000.010.010.020.00-433,04165.63%
MSFT240614P003875002024-06-13 10:33AM EDT387.500.020.010.030.00-1711264.84%
MSFT240614P003900002024-06-13 11:36AM EDT390.000.010.010.02-0.01-50.00%571,69060.16%
MSFT240614P003925002024-06-13 10:34AM EDT392.500.010.010.03-0.01-50.00%219858.98%
MSFT240614P003950002024-06-13 12:07PM EDT395.000.010.020.03-0.03-75.00%261,82357.42%
MSFT240614P003975002024-06-13 9:39AM EDT397.500.020.010.02-0.01-33.33%11251151.56%
MSFT240614P004000002024-06-13 12:37PM EDT400.000.030.010.030.00-3192,17150.00%
MSFT240614P004025002024-06-13 12:36PM EDT402.500.020.020.04-0.01-33.33%7494251.17%
MSFT240614P004050002024-06-13 12:03PM EDT405.000.040.030.04-0.02-33.33%982,25348.05%
MSFT240614P004075002024-06-13 11:21AM EDT407.500.030.030.04-0.03-50.00%101,68845.12%
MSFT240614P004100002024-06-13 12:49PM EDT410.000.030.030.04-0.06-60.00%5454,06841.99%
MSFT240614P004125002024-06-13 12:27PM EDT412.500.040.040.05-0.02-33.33%1222,13540.04%
MSFT240614P004150002024-06-13 12:57PM EDT415.000.050.040.05-0.03-42.86%8943,30936.91%
MSFT240614P004175002024-06-13 12:25PM EDT417.500.060.050.06-0.03-33.33%842,43134.67%
MSFT240614P004200002024-06-13 1:01PM EDT420.000.060.050.07-0.05-50.00%1,7352,76432.13%
MSFT240614P004225002024-06-13 12:48PM EDT422.500.070.050.08-0.13-65.00%3302,76829.49%
MSFT240614P004250002024-06-13 12:54PM EDT425.000.080.070.09-0.11-57.89%1,5143,59626.56%
MSFT240614P004275002024-06-13 12:56PM EDT427.500.120.100.14-0.11-47.83%3923,25425.00%
MSFT240614P004300002024-06-13 12:58PM EDT430.000.190.160.19-0.15-44.12%1,5481,99222.61%
MSFT240614P004325002024-06-13 12:58PM EDT432.500.290.270.32-0.26-47.27%1,3371,56221.17%
MSFT240614P004350002024-06-13 1:00PM EDT435.000.540.500.56-0.37-40.66%3,2562,01019.90%
MSFT240614P004375002024-06-13 1:00PM EDT437.500.980.880.95-0.48-32.88%4,7552,44518.41%
MSFT240614P004400002024-06-13 12:58PM EDT440.001.671.631.72-0.73-30.42%6,1401,59317.82%
MSFT240614P004450002024-06-13 12:58PM EDT445.004.353.554.55-0.94-17.77%1,09513517.14%
MSFT240614P004500002024-06-13 12:31PM EDT450.009.908.458.85-0.27-2.65%531317.43%
MSFT240614P004550002024-05-30 9:35AM EDT455.0033.4812.4513.850.00-1024.81%
MSFT240614P004575002024-06-06 3:50PM EDT457.5033.3515.8516.550.00--033.55%
MSFT240614P004650002024-05-30 3:51PM EDT465.0050.1723.4024.600.00-7055.79%
MSFT240614P004700002024-06-13 12:53PM EDT470.0028.7028.2028.90-1.15-3.85%131346.78%
MSFT240614P004750002024-05-23 3:56PM EDT475.0048.3532.9534.100.00--060.06%
MSFT240614P004800002024-05-29 3:43PM EDT480.0050.7537.3540.500.00-2060.40%
MSFT240614P004900002024-05-16 3:50PM EDT490.0069.3247.3550.500.00--072.36%
MSFT240614P004950002024-06-05 11:20AM EDT495.0074.0052.1555.550.00-1073.83%
MSFT240614P005000002024-05-31 3:43PM EDT500.0092.6757.1560.550.00-2079.30%
MSFT240614P005150002024-05-31 3:50PM EDT515.00106.3572.1575.550.00-1094.92%