Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour12 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00160000 | 2022-08-11 1:09PM EDT | 160.00 | 128.25 | 125.20 | 128.90 | -0.70 | -0.54% | 21 | 9 | 393.75% |
| MSFT220812C00170000 | 2022-08-11 11:42AM EDT | 170.00 | 118.40 | 115.05 | 118.90 | +0.65 | +0.55% | 2 | 9 | 641.89% |
| MSFT220812C00180000 | 2022-07-15 9:47AM EDT | 180.00 | 77.00 | 106.30 | 109.50 | 0.00 | - | 1 | 1 | 500.00% |
| MSFT220812C00190000 | 2022-08-11 10:11AM EDT | 190.00 | 100.00 | 96.30 | 98.55 | +7.64 | +8.27% | 2 | 7 | 393.75% |
| MSFT220812C00195000 | 2022-08-10 10:09AM EDT | 195.00 | 93.70 | 90.95 | 93.70 | 0.00 | - | 5 | 6 | 355.86% |
| MSFT220812C00200000 | 2022-08-10 9:47AM EDT | 200.00 | 88.40 | 86.25 | 88.85 | 0.00 | - | 3 | 9 | 366.60% |
| MSFT220812C00205000 | 2022-08-05 2:24PM EDT | 205.00 | 77.25 | 80.70 | 83.85 | 0.00 | - | 8 | 9 | 307.03% |
| MSFT220812C00210000 | 2022-08-10 10:09AM EDT | 210.00 | 79.90 | 76.20 | 78.70 | +1.10 | +1.40% | 1 | 21 | 312.30% |
| MSFT220812C00215000 | 2022-08-05 11:03AM EDT | 215.00 | 67.20 | 70.80 | 73.80 | 0.00 | - | 2 | 6 | 272.46% |
| MSFT220812C00220000 | 2022-08-10 10:42AM EDT | 220.00 | 68.51 | 66.05 | 68.70 | 0.00 | - | 2 | 4 | 263.48% |
| MSFT220812C00225000 | 2022-08-10 9:49AM EDT | 225.00 | 64.45 | 61.15 | 63.85 | +0.74 | +1.16% | 1 | 4 | 257.42% |
| MSFT220812C00230000 | 2022-08-09 10:34AM EDT | 230.00 | 50.40 | 56.25 | 58.50 | 0.00 | - | 2 | 61 | 225.39% |
| MSFT220812C00235000 | 2022-08-08 3:33PM EDT | 235.00 | 45.30 | 51.05 | 53.80 | 0.00 | - | 5 | 30 | 211.72% |
| MSFT220812C00237500 | 2022-08-10 9:38AM EDT | 237.50 | 50.10 | 48.50 | 51.35 | 0.00 | - | 2 | 10 | 202.15% |
| MSFT220812C00240000 | 2022-08-10 9:38AM EDT | 240.00 | 47.60 | 45.80 | 48.85 | 0.00 | - | 1 | 44 | 183.40% |
| MSFT220812C00242500 | 2022-08-11 10:00AM EDT | 242.50 | 47.15 | 43.65 | 45.90 | +2.50 | +5.60% | 10 | 28 | 169.14% |
| MSFT220812C00245000 | 2022-08-10 1:54PM EDT | 245.00 | 43.90 | 41.55 | 42.85 | 0.00 | - | 15 | 110 | 151.56% |
| MSFT220812C00247500 | 2022-08-11 11:33AM EDT | 247.50 | 40.80 | 38.70 | 41.35 | -0.40 | -0.97% | 3 | 32 | 172.27% |
| MSFT220812C00250000 | 2022-08-11 3:09PM EDT | 250.00 | 36.95 | 36.80 | 37.70 | -1.49 | -3.88% | 20 | 2,201 | 140.43% |
| MSFT220812C00252500 | 2022-08-11 9:37AM EDT | 252.50 | 36.92 | 33.90 | 36.20 | +7.92 | +27.31% | 2 | 99 | 154.88% |
| MSFT220812C00255000 | 2022-08-11 3:48PM EDT | 255.00 | 32.07 | 31.45 | 33.05 | -1.90 | -5.59% | 11 | 463 | 123.44% |
| MSFT220812C00257500 | 2022-08-11 3:45PM EDT | 257.50 | 29.49 | 29.30 | 30.70 | -2.71 | -8.42% | 4 | 102 | 132.81% |
| MSFT220812C00260000 | 2022-08-11 3:54PM EDT | 260.00 | 27.25 | 26.75 | 27.85 | -1.72 | -5.94% | 58 | 3,971 | 110.35% |
| MSFT220812C00262500 | 2022-08-11 3:50PM EDT | 262.50 | 24.79 | 24.30 | 25.30 | -1.56 | -5.92% | 32 | 532 | 101.56% |
| MSFT220812C00265000 | 2022-08-11 3:55PM EDT | 265.00 | 22.73 | 21.85 | 23.05 | -1.57 | -6.46% | 91 | 747 | 101.66% |
| MSFT220812C00267500 | 2022-08-11 3:52PM EDT | 267.50 | 19.72 | 19.35 | 20.30 | -1.46 | -6.89% | 138 | 1,059 | 85.35% |
| MSFT220812C00270000 | 2022-08-11 3:35PM EDT | 270.00 | 17.47 | 16.80 | 18.20 | -1.68 | -8.77% | 511 | 1,392 | 84.96% |
| MSFT220812C00272500 | 2022-08-11 3:59PM EDT | 272.50 | 14.60 | 14.35 | 15.15 | -2.70 | -15.61% | 117 | 1,971 | 63.09% |
| MSFT220812C00275000 | 2022-08-11 3:55PM EDT | 275.00 | 12.50 | 11.85 | 12.70 | -2.03 | -13.97% | 639 | 2,635 | 55.57% |
| MSFT220812C00277500 | 2022-08-11 3:54PM EDT | 277.50 | 10.25 | 9.40 | 10.30 | -1.87 | -15.43% | 151 | 1,263 | 64.06% |
| MSFT220812C00280000 | 2022-08-11 3:54PM EDT | 280.00 | 7.63 | 7.05 | 7.75 | -1.97 | -20.52% | 767 | 4,333 | 51.22% |
| MSFT220812C00282500 | 2022-08-11 3:59PM EDT | 282.50 | 5.09 | 4.60 | 5.30 | -1.81 | -26.23% | 816 | 4,210 | 40.19% |
| MSFT220812C00285000 | 2022-08-11 3:59PM EDT | 285.00 | 3.05 | 2.82 | 3.25 | -1.65 | -35.11% | 4,738 | 7,288 | 34.94% |
| MSFT220812C00287500 | 2022-08-11 3:59PM EDT | 287.50 | 1.37 | 1.35 | 1.60 | -1.78 | -56.51% | 7,217 | 4,214 | 30.52% |
| MSFT220812C00290000 | 2022-08-11 3:59PM EDT | 290.00 | 0.51 | 0.48 | 0.60 | -1.15 | -69.28% | 23,076 | 7,203 | 28.03% |
| MSFT220812C00292500 | 2022-08-11 3:59PM EDT | 292.50 | 0.16 | 0.15 | 0.21 | -0.64 | -80.00% | 14,105 | 3,537 | 28.47% |
| MSFT220812C00295000 | 2022-08-11 3:59PM EDT | 295.00 | 0.05 | 0.03 | 0.08 | -0.27 | -84.37% | 11,564 | 6,047 | 30.47% |
| MSFT220812C00297500 | 2022-08-11 3:59PM EDT | 297.50 | 0.02 | 0.01 | 0.05 | -0.12 | -85.71% | 2,581 | 2,898 | 34.96% |
| MSFT220812C00300000 | 2022-08-11 3:59PM EDT | 300.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 3,414 | 4,590 | 36.72% |
| MSFT220812C00302500 | 2022-08-11 3:58PM EDT | 302.50 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 295 | 1,425 | 52.73% |
| MSFT220812C00305000 | 2022-08-11 3:58PM EDT | 305.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 334 | 1,328 | 52.73% |
| MSFT220812C00307500 | 2022-08-11 1:53PM EDT | 307.50 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 161 | 345 | 56.64% |
| MSFT220812C00310000 | 2022-08-11 2:39PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 499 | 51.56% |
| MSFT220812C00312500 | 2022-08-11 10:41AM EDT | 312.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 26 | 284 | 72.66% |
| MSFT220812C00315000 | 2022-08-11 12:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 884 | 60.94% |
| MSFT220812C00317500 | 2022-08-10 10:08AM EDT | 317.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 179 | 89.84% |
| MSFT220812C00320000 | 2022-08-10 3:59PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 119 | 70.31% |
| MSFT220812C00325000 | 2022-08-10 2:06PM EDT | 325.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 11 | 69 | 103.13% |
| MSFT220812C00330000 | 2022-08-08 9:43AM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 108 | 97.66% |
| MSFT220812C00335000 | 2022-08-08 12:14PM EDT | 335.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 43 | 117.19% |
| MSFT220812C00340000 | 2022-08-03 3:41PM EDT | 340.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 6 | 27 | 152.34% |
| MSFT220812C00345000 | 2022-07-29 3:23PM EDT | 345.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 10 | 134.38% |
| MSFT220812C00355000 | 2022-07-25 11:38AM EDT | 355.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | - | 1 | 188.48% |
| MSFT220812C00360000 | 2022-07-06 10:01AM EDT | 360.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
| MSFT220812C00370000 | 2022-08-11 10:13AM EDT | 370.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 196.88% |
| MSFT220812C00380000 | 2022-08-09 9:31AM EDT | 380.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 238.28% |
| MSFT220812C00390000 | 2022-08-10 9:30AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 181.25% |
Options de ventepour12 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00160000 | 2022-08-05 9:51AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 105 | 337.50% |
| MSFT220812P00165000 | 2022-07-27 10:29AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 103 | 325.00% |
| MSFT220812P00170000 | 2022-07-27 10:28AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 122 | 325.00% |
| MSFT220812P00175000 | 2022-07-26 11:47AM EDT | 175.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 10 | 102 | 306.25% |
| MSFT220812P00180000 | 2022-08-08 2:04PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 161 | 275.00% |
| MSFT220812P00185000 | 2022-08-01 3:53PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 142 | 275.00% |
| MSFT220812P00190000 | 2022-08-03 9:40AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 150 | 256.25% |
| MSFT220812P00195000 | 2022-08-03 9:40AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 231.25% |
| MSFT220812P00200000 | 2022-08-10 3:01PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 666 | 212.50% |
| MSFT220812P00205000 | 2022-08-10 11:16AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 325 | 200.00% |
| MSFT220812P00210000 | 2022-08-09 11:48AM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 374 | 198.44% |
| MSFT220812P00215000 | 2022-08-08 11:13AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 502 | 184.38% |
| MSFT220812P00220000 | 2022-08-10 10:56AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 391 | 171.88% |
| MSFT220812P00225000 | 2022-08-10 1:17PM EDT | 225.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 625 | 150.00% |
| MSFT220812P00230000 | 2022-08-10 1:00PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 857 | 145.31% |
| MSFT220812P00235000 | 2022-08-10 12:07PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 486 | 144.53% |
| MSFT220812P00237500 | 2022-08-11 3:32PM EDT | 237.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 546 | 148.44% |
| MSFT220812P00240000 | 2022-08-11 10:23AM EDT | 240.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 1,024 | 150.00% |
| MSFT220812P00242500 | 2022-08-10 1:01PM EDT | 242.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 13 | 1,254 | 139.84% |
| MSFT220812P00245000 | 2022-08-11 10:23AM EDT | 245.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 9 | 587 | 106.25% |
| MSFT220812P00247500 | 2022-08-11 11:57AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 1,478 | 93.75% |
| MSFT220812P00250000 | 2022-08-11 3:41PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 4,627 | 87.50% |
| MSFT220812P00252500 | 2022-08-11 3:56PM EDT | 252.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 824 | 1,060 | 81.25% |
| MSFT220812P00255000 | 2022-08-11 2:45PM EDT | 255.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 208 | 2,404 | 92.19% |
| MSFT220812P00257500 | 2022-08-11 3:58PM EDT | 257.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 994 | 1,212 | 75.00% |
| MSFT220812P00260000 | 2022-08-11 3:58PM EDT | 260.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 376 | 2,291 | 80.08% |
| MSFT220812P00262500 | 2022-08-11 3:45PM EDT | 262.50 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 120 | 1,821 | 73.05% |
| MSFT220812P00265000 | 2022-08-11 3:56PM EDT | 265.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 975 | 3,228 | 61.72% |
| MSFT220812P00267500 | 2022-08-11 3:56PM EDT | 267.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 399 | 4,163 | 57.03% |
| MSFT220812P00270000 | 2022-08-11 3:58PM EDT | 270.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 824 | 4,501 | 52.34% |
| MSFT220812P00272500 | 2022-08-11 3:57PM EDT | 272.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 561 | 3,233 | 46.48% |
| MSFT220812P00275000 | 2022-08-11 3:59PM EDT | 275.00 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 1,526 | 4,443 | 41.99% |
| MSFT220812P00277500 | 2022-08-11 3:59PM EDT | 277.50 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 2,950 | 5,208 | 37.70% |
| MSFT220812P00280000 | 2022-08-11 3:59PM EDT | 280.00 | 0.13 | 0.12 | 0.14 | -0.10 | -43.48% | 4,353 | 5,254 | 31.64% |
| MSFT220812P00282500 | 2022-08-11 3:59PM EDT | 282.50 | 0.32 | 0.27 | 0.43 | -0.08 | -20.00% | 6,722 | 3,279 | 31.79% |
| MSFT220812P00285000 | 2022-08-11 3:59PM EDT | 285.00 | 0.73 | 0.69 | 0.83 | 0.00 | - | 14,199 | 2,201 | 27.59% |
| MSFT220812P00287500 | 2022-08-11 3:59PM EDT | 287.50 | 1.76 | 1.52 | 1.80 | +0.32 | +22.22% | 13,418 | 1,985 | 25.81% |
| MSFT220812P00290000 | 2022-08-11 3:59PM EDT | 290.00 | 3.40 | 3.10 | 3.50 | +0.86 | +33.86% | 7,332 | 1,163 | 26.27% |
| MSFT220812P00292500 | 2022-08-11 3:54PM EDT | 292.50 | 5.15 | 5.05 | 5.85 | +0.85 | +19.77% | 514 | 338 | 33.69% |
| MSFT220812P00295000 | 2022-08-11 3:45PM EDT | 295.00 | 8.05 | 7.00 | 8.40 | +1.90 | +30.89% | 76 | 165 | 45.22% |
| MSFT220812P00297500 | 2022-08-11 1:23PM EDT | 297.50 | 8.35 | 9.95 | 10.80 | -0.53 | -5.97% | 35 | 170 | 50.88% |
| MSFT220812P00300000 | 2022-08-11 11:37AM EDT | 300.00 | 11.65 | 11.85 | 13.50 | +0.50 | +4.48% | 23 | 6 | 67.38% |
| MSFT220812P00302500 | 2022-08-11 2:03PM EDT | 302.50 | 14.75 | 14.65 | 16.10 | +1.26 | +9.34% | 16 | 0 | 80.08% |
| MSFT220812P00305000 | 2022-08-11 11:00AM EDT | 305.00 | 17.30 | 16.80 | 18.75 | +1.10 | +6.79% | 10 | 0 | 94.34% |
| MSFT220812P00307500 | 2022-08-11 2:12PM EDT | 307.50 | 20.00 | 19.55 | 20.85 | +2.25 | +12.68% | 15 | 0 | 86.23% |
| MSFT220812P00310000 | 2022-08-11 11:18AM EDT | 310.00 | 22.65 | 21.80 | 23.90 | +1.30 | +6.09% | 19 | 0 | 117.38% |
| MSFT220812P00315000 | 2022-08-10 3:34PM EDT | 315.00 | 26.40 | 26.30 | 29.80 | 0.00 | - | 27 | 0 | 82.03% |
| MSFT220812P00317500 | 2022-08-10 9:53AM EDT | 317.50 | 28.75 | 28.90 | 31.70 | 0.00 | - | 8 | 0 | 153.81% |
| MSFT220812P00320000 | 2022-08-10 3:34PM EDT | 320.00 | 31.40 | 31.35 | 33.85 | 0.00 | - | 21 | 0 | 148.73% |
| MSFT220812P00322500 | 2022-08-10 10:14AM EDT | 322.50 | 34.80 | 34.20 | 36.15 | 0.00 | - | 21 | - | 147.36% |
| MSFT220812P00330000 | 2022-08-10 9:51AM EDT | 330.00 | 41.15 | 41.05 | 45.00 | 0.00 | - | 10 | 0 | 110.16% |
| MSFT220812P00335000 | 2022-08-10 10:41AM EDT | 335.00 | 46.30 | 46.15 | 48.90 | 0.00 | - | 11 | 0 | 196.09% |
| MSFT220812P00345000 | 2022-08-11 3:18PM EDT | 345.00 | 57.70 | 56.10 | 59.30 | +1.30 | +2.30% | 1 | 0 | 242.97% |
| MSFT220812P00350000 | 2022-08-10 11:00AM EDT | 350.00 | 61.35 | 61.50 | 63.70 | 0.00 | - | 16 | 0 | 225.78% |
| MSFT220812P00355000 | 2022-08-10 10:11AM EDT | 355.00 | 67.10 | 66.20 | 69.85 | 0.00 | - | 2 | 0 | 159.38% |
| MSFT220812P00360000 | 2022-08-10 9:40AM EDT | 360.00 | 72.65 | 71.50 | 74.10 | 0.00 | - | 2 | 0 | 273.93% |
| MSFT220812P00370000 | 2022-08-11 12:39PM EDT | 370.00 | 81.00 | 82.05 | 84.50 | +0.05 | +0.06% | 50 | 1 | 236.13% |
| MSFT220812P00380000 | 2022-08-11 3:09PM EDT | 380.00 | 93.00 | 92.05 | 94.90 | +1.56 | +1.71% | 64 | 0 | 278.32% |
| MSFT220812P00390000 | 2022-08-11 3:40PM EDT | 390.00 | 102.90 | 101.95 | 105.00 | +0.80 | +0.78% | 86 | 0 | 299.02% |
© 2022 Yahoo. Tous droits réservés.
