Marchés français ouverture 3 h 37 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
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812C001600002022-08-11 1:09PM EDT160.00128.25125.20128.90-0.70-0.54%219393.75%
MSFT220812C001700002022-08-11 11:42AM EDT170.00118.40115.05118.90+0.65+0.55%29641.89%
MSFT220812C001800002022-07-15 9:47AM EDT180.0077.00106.30109.500.00-11500.00%
MSFT220812C001900002022-08-11 10:11AM EDT190.00100.0096.3098.55+7.64+8.27%27393.75%
MSFT220812C001950002022-08-10 10:09AM EDT195.0093.7090.9593.700.00-56355.86%
MSFT220812C002000002022-08-10 9:47AM EDT200.0088.4086.2588.850.00-39366.60%
MSFT220812C002050002022-08-05 2:24PM EDT205.0077.2580.7083.850.00-89307.03%
MSFT220812C002100002022-08-10 10:09AM EDT210.0079.9076.2078.70+1.10+1.40%121312.30%
MSFT220812C002150002022-08-05 11:03AM EDT215.0067.2070.8073.800.00-26272.46%
MSFT220812C002200002022-08-10 10:42AM EDT220.0068.5166.0568.700.00-24263.48%
MSFT220812C002250002022-08-10 9:49AM EDT225.0064.4561.1563.85+0.74+1.16%14257.42%
MSFT220812C002300002022-08-09 10:34AM EDT230.0050.4056.2558.500.00-261225.39%
MSFT220812C002350002022-08-08 3:33PM EDT235.0045.3051.0553.800.00-530211.72%
MSFT220812C002375002022-08-10 9:38AM EDT237.5050.1048.5051.350.00-210202.15%
MSFT220812C002400002022-08-10 9:38AM EDT240.0047.6045.8048.850.00-144183.40%
MSFT220812C002425002022-08-11 10:00AM EDT242.5047.1543.6545.90+2.50+5.60%1028169.14%
MSFT220812C002450002022-08-10 1:54PM EDT245.0043.9041.5542.850.00-15110151.56%
MSFT220812C002475002022-08-11 11:33AM EDT247.5040.8038.7041.35-0.40-0.97%332172.27%
MSFT220812C002500002022-08-11 3:09PM EDT250.0036.9536.8037.70-1.49-3.88%202,201140.43%
MSFT220812C002525002022-08-11 9:37AM EDT252.5036.9233.9036.20+7.92+27.31%299154.88%
MSFT220812C002550002022-08-11 3:48PM EDT255.0032.0731.4533.05-1.90-5.59%11463123.44%
MSFT220812C002575002022-08-11 3:45PM EDT257.5029.4929.3030.70-2.71-8.42%4102132.81%
MSFT220812C002600002022-08-11 3:54PM EDT260.0027.2526.7527.85-1.72-5.94%583,971110.35%
MSFT220812C002625002022-08-11 3:50PM EDT262.5024.7924.3025.30-1.56-5.92%32532101.56%
MSFT220812C002650002022-08-11 3:55PM EDT265.0022.7321.8523.05-1.57-6.46%91747101.66%
MSFT220812C002675002022-08-11 3:52PM EDT267.5019.7219.3520.30-1.46-6.89%1381,05985.35%
MSFT220812C002700002022-08-11 3:35PM EDT270.0017.4716.8018.20-1.68-8.77%5111,39284.96%
MSFT220812C002725002022-08-11 3:59PM EDT272.5014.6014.3515.15-2.70-15.61%1171,97163.09%
MSFT220812C002750002022-08-11 3:55PM EDT275.0012.5011.8512.70-2.03-13.97%6392,63555.57%
MSFT220812C002775002022-08-11 3:54PM EDT277.5010.259.4010.30-1.87-15.43%1511,26364.06%
MSFT220812C002800002022-08-11 3:54PM EDT280.007.637.057.75-1.97-20.52%7674,33351.22%
MSFT220812C002825002022-08-11 3:59PM EDT282.505.094.605.30-1.81-26.23%8164,21040.19%
MSFT220812C002850002022-08-11 3:59PM EDT285.003.052.823.25-1.65-35.11%4,7387,28834.94%
MSFT220812C002875002022-08-11 3:59PM EDT287.501.371.351.60-1.78-56.51%7,2174,21430.52%
MSFT220812C002900002022-08-11 3:59PM EDT290.000.510.480.60-1.15-69.28%23,0767,20328.03%
MSFT220812C002925002022-08-11 3:59PM EDT292.500.160.150.21-0.64-80.00%14,1053,53728.47%
MSFT220812C002950002022-08-11 3:59PM EDT295.000.050.030.08-0.27-84.37%11,5646,04730.47%
MSFT220812C002975002022-08-11 3:59PM EDT297.500.020.010.05-0.12-85.71%2,5812,89834.96%
MSFT220812C003000002022-08-11 3:59PM EDT300.000.020.010.02-0.05-71.43%3,4144,59036.72%
MSFT220812C003025002022-08-11 3:58PM EDT302.500.010.000.09-0.02-66.67%2951,42552.73%
MSFT220812C003050002022-08-11 3:58PM EDT305.000.010.000.04-0.02-66.67%3341,32852.73%
MSFT220812C003075002022-08-11 1:53PM EDT307.500.010.000.06-0.01-50.00%16134556.64%
MSFT220812C003100002022-08-11 2:39PM EDT310.000.010.000.010.00-8149951.56%
MSFT220812C003125002022-08-11 10:41AM EDT312.500.010.000.100.00-2628472.66%
MSFT220812C003150002022-08-11 12:59PM EDT315.000.010.000.010.00-3088460.94%
MSFT220812C003175002022-08-10 10:08AM EDT317.500.010.000.160.00-517989.84%
MSFT220812C003200002022-08-10 3:59PM EDT320.000.010.000.010.00-211970.31%
MSFT220812C003250002022-08-10 2:06PM EDT325.000.010.000.120.00-1169103.13%
MSFT220812C003300002022-08-08 9:43AM EDT330.000.010.000.030.00-310897.66%
MSFT220812C003350002022-08-08 12:14PM EDT335.000.010.000.070.00-243117.19%
MSFT220812C003400002022-08-03 3:41PM EDT340.000.010.000.300.00-627152.34%
MSFT220812C003450002022-07-29 3:23PM EDT345.000.010.000.060.00-1010134.38%
MSFT220812C003550002022-07-25 11:38AM EDT355.000.010.000.350.00--1188.48%
MSFT220812C003600002022-07-06 10:01AM EDT360.000.110.000.010.00--1137.50%
MSFT220812C003700002022-08-11 10:13AM EDT370.000.010.000.150.00-12196.88%
MSFT220812C003800002022-08-09 9:31AM EDT380.000.010.000.350.00-11238.28%
MSFT220812C003900002022-08-10 9:30AM EDT390.000.010.000.010.00-112181.25%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220812P001600002022-08-05 9:51AM EDT160.000.010.000.010.00-8105337.50%
MSFT220812P001650002022-07-27 10:29AM EDT165.000.010.000.010.00-3103325.00%
MSFT220812P001700002022-07-27 10:28AM EDT170.000.010.000.020.00-3122325.00%
MSFT220812P001750002022-07-26 11:47AM EDT175.000.070.000.020.00-10102306.25%
MSFT220812P001800002022-08-08 2:04PM EDT180.000.010.000.010.00-1161275.00%
MSFT220812P001850002022-08-01 3:53PM EDT185.000.010.000.020.00-5142275.00%
MSFT220812P001900002022-08-03 9:40AM EDT190.000.010.000.020.00-1150256.25%
MSFT220812P001950002022-08-03 9:40AM EDT195.000.010.000.010.00-1152231.25%
MSFT220812P002000002022-08-10 3:01PM EDT200.000.010.000.010.00-3666212.50%
MSFT220812P002050002022-08-10 11:16AM EDT205.000.010.000.010.00-1325200.00%
MSFT220812P002100002022-08-09 11:48AM EDT210.000.010.000.020.00-1374198.44%
MSFT220812P002150002022-08-08 11:13AM EDT215.000.010.000.020.00-11502184.38%
MSFT220812P002200002022-08-10 10:56AM EDT220.000.010.000.020.00-1391171.88%
MSFT220812P002250002022-08-10 1:17PM EDT225.000.040.000.010.00-1625150.00%
MSFT220812P002300002022-08-10 1:00PM EDT230.000.010.000.020.00-21857145.31%
MSFT220812P002350002022-08-10 12:07PM EDT235.000.010.000.050.00-8486144.53%
MSFT220812P002375002022-08-11 3:32PM EDT237.500.010.000.100.00-2546148.44%
MSFT220812P002400002022-08-11 10:23AM EDT240.000.010.000.160.00-61,024150.00%
MSFT220812P002425002022-08-10 1:01PM EDT242.500.010.000.140.00-131,254139.84%
MSFT220812P002450002022-08-11 10:23AM EDT245.000.020.000.02+0.01+100.00%9587106.25%
MSFT220812P002475002022-08-11 11:57AM EDT247.500.010.000.010.00-611,47893.75%
MSFT220812P002500002022-08-11 3:41PM EDT250.000.010.000.010.00-1024,62787.50%
MSFT220812P002525002022-08-11 3:56PM EDT252.500.010.000.01-0.01-50.00%8241,06081.25%
MSFT220812P002550002022-08-11 2:45PM EDT255.000.010.000.060.00-2082,40492.19%
MSFT220812P002575002022-08-11 3:58PM EDT257.500.010.000.02-0.01-50.00%9941,21275.00%
MSFT220812P002600002022-08-11 3:58PM EDT260.000.020.010.060.00-3762,29180.08%
MSFT220812P002625002022-08-11 3:45PM EDT262.500.010.010.06-0.02-66.67%1201,82173.05%
MSFT220812P002650002022-08-11 3:56PM EDT265.000.010.010.03-0.02-66.67%9753,22861.72%
MSFT220812P002675002022-08-11 3:56PM EDT267.500.020.020.03-0.02-50.00%3994,16357.03%
MSFT220812P002700002022-08-11 3:58PM EDT270.000.040.030.04-0.02-33.33%8244,50152.34%
MSFT220812P002725002022-08-11 3:57PM EDT272.500.040.030.04-0.03-42.86%5613,23346.48%
MSFT220812P002750002022-08-11 3:59PM EDT275.000.050.030.06-0.05-50.00%1,5264,44341.99%
MSFT220812P002775002022-08-11 3:59PM EDT277.500.070.050.10-0.07-50.00%2,9505,20837.70%
MSFT220812P002800002022-08-11 3:59PM EDT280.000.130.120.14-0.10-43.48%4,3535,25431.64%
MSFT220812P002825002022-08-11 3:59PM EDT282.500.320.270.43-0.08-20.00%6,7223,27931.79%
MSFT220812P002850002022-08-11 3:59PM EDT285.000.730.690.830.00-14,1992,20127.59%
MSFT220812P002875002022-08-11 3:59PM EDT287.501.761.521.80+0.32+22.22%13,4181,98525.81%
MSFT220812P002900002022-08-11 3:59PM EDT290.003.403.103.50+0.86+33.86%7,3321,16326.27%
MSFT220812P002925002022-08-11 3:54PM EDT292.505.155.055.85+0.85+19.77%51433833.69%
MSFT220812P002950002022-08-11 3:45PM EDT295.008.057.008.40+1.90+30.89%7616545.22%
MSFT220812P002975002022-08-11 1:23PM EDT297.508.359.9510.80-0.53-5.97%3517050.88%
MSFT220812P003000002022-08-11 11:37AM EDT300.0011.6511.8513.50+0.50+4.48%23667.38%
MSFT220812P003025002022-08-11 2:03PM EDT302.5014.7514.6516.10+1.26+9.34%16080.08%
MSFT220812P003050002022-08-11 11:00AM EDT305.0017.3016.8018.75+1.10+6.79%10094.34%
MSFT220812P003075002022-08-11 2:12PM EDT307.5020.0019.5520.85+2.25+12.68%15086.23%
MSFT220812P003100002022-08-11 11:18AM EDT310.0022.6521.8023.90+1.30+6.09%190117.38%
MSFT220812P003150002022-08-10 3:34PM EDT315.0026.4026.3029.800.00-27082.03%
MSFT220812P003175002022-08-10 9:53AM EDT317.5028.7528.9031.700.00-80153.81%
MSFT220812P003200002022-08-10 3:34PM EDT320.0031.4031.3533.850.00-210148.73%
MSFT220812P003225002022-08-10 10:14AM EDT322.5034.8034.2036.150.00-21-147.36%
MSFT220812P003300002022-08-10 9:51AM EDT330.0041.1541.0545.000.00-100110.16%
MSFT220812P003350002022-08-10 10:41AM EDT335.0046.3046.1548.900.00-110196.09%
MSFT220812P003450002022-08-11 3:18PM EDT345.0057.7056.1059.30+1.30+2.30%10242.97%
MSFT220812P003500002022-08-10 11:00AM EDT350.0061.3561.5063.700.00-160225.78%
MSFT220812P003550002022-08-10 10:11AM EDT355.0067.1066.2069.850.00-20159.38%
MSFT220812P003600002022-08-10 9:40AM EDT360.0072.6571.5074.100.00-20273.93%
MSFT220812P003700002022-08-11 12:39PM EDT370.0081.0082.0584.50+0.05+0.06%501236.13%
MSFT220812P003800002022-08-11 3:09PM EDT380.0093.0092.0594.90+1.56+1.71%640278.32%
MSFT220812P003900002022-08-11 3:40PM EDT390.00102.90101.95105.00+0.80+0.78%860299.02%