La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
280,57+2,91 (+1,05 %)
À la clôture : 04:00PM EDT
280,94 +0,37 (+0,13 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230331C001650002023-03-16 11:27AM EDT165.00104.89113.50116.650.00--2220.31%
MSFT230331C001750002023-03-24 11:04AM EDT175.00104.50103.45106.70+0.90+0.87%111200.98%
MSFT230331C001900002023-03-17 12:35PM EDT190.0088.4588.5591.800.00-312173.88%
MSFT230331C001950002023-03-01 11:13AM EDT195.0053.9683.5086.750.00-124162.74%
MSFT230331C002000002023-03-17 12:38PM EDT200.0078.6878.4581.750.00-296153.32%
MSFT230331C002050002023-03-20 11:56AM EDT205.0066.8073.5076.750.00-280144.04%
MSFT230331C002100002023-03-24 3:24PM EDT210.0070.1068.7571.70+1.35+1.96%380133.64%
MSFT230331C002150002023-03-20 1:03PM EDT215.0056.2063.8066.750.00-1340125.98%
MSFT230331C002200002023-03-23 3:23PM EDT220.0057.2258.5561.800.00-571118.21%
MSFT230331C002225002023-03-21 2:12PM EDT222.5049.3556.3059.100.00-140109.33%
MSFT230331C002250002023-03-22 9:55AM EDT225.0048.6553.5056.800.00-373109.45%
MSFT230331C002275002023-03-22 9:55AM EDT227.5046.1151.2054.350.00-336106.10%
MSFT230331C002300002023-03-24 1:08PM EDT230.0048.1148.6551.85+2.11+4.59%48133101.73%
MSFT230331C002325002023-03-23 2:28PM EDT232.5044.8046.0549.350.00-13697.39%
MSFT230331C002350002023-03-24 12:32PM EDT235.0043.1343.6546.90+1.93+4.68%116093.97%
MSFT230331C002375002023-03-23 3:35PM EDT237.5039.8541.1044.400.00-82289.62%
MSFT230331C002400002023-03-24 3:33PM EDT240.0040.4038.6541.95+1.05+2.67%4510586.13%
MSFT230331C002425002023-03-24 2:26PM EDT242.5036.1336.0039.45+0.33+0.92%12881.79%
MSFT230331C002450002023-03-24 3:57PM EDT245.0035.0533.8037.05+1.88+5.67%625878.96%
MSFT230331C002475002023-03-23 2:24PM EDT247.5030.9031.2534.550.00-516774.56%
MSFT230331C002500002023-03-24 3:57PM EDT250.0030.1228.7031.90+0.87+2.97%4488568.02%
MSFT230331C002525002023-03-24 3:54PM EDT252.5027.8926.4029.70+2.34+9.16%2630767.70%
MSFT230331C002550002023-03-24 3:59PM EDT255.0025.7224.6027.15+2.99+13.15%691,39462.55%
MSFT230331C002575002023-03-24 3:57PM EDT257.5023.0022.1524.10+1.94+9.21%3262,72950.95%
MSFT230331C002600002023-03-24 3:57PM EDT260.0020.8520.0522.55+2.65+14.56%1,1953,07257.86%
MSFT230331C002625002023-03-24 3:58PM EDT262.5018.4517.6020.00+2.00+12.16%1,11681852.55%
MSFT230331C002650002023-03-24 3:53PM EDT265.0015.9015.8017.50+1.40+9.66%6392,52647.71%
MSFT230331C002675002023-03-24 3:59PM EDT267.5014.1013.3514.55+1.56+12.44%6151,14538.49%
MSFT230331C002700002023-03-24 3:59PM EDT270.0011.2511.7012.45+0.50+4.65%2,1155,34137.24%
MSFT230331C002725002023-03-24 3:59PM EDT272.509.759.6510.00+0.93+10.54%1,4932,25232.42%
MSFT230331C002750002023-03-24 3:59PM EDT275.008.007.908.15+1.32+19.76%3,1894,25231.71%
MSFT230331C002775002023-03-24 3:59PM EDT277.506.256.156.35+0.90+16.82%4,9643,96030.20%
MSFT230331C002800002023-03-24 3:59PM EDT280.004.704.654.80+0.88+23.04%15,8605,18129.13%
MSFT230331C002850002023-03-24 3:59PM EDT285.002.372.252.39+0.42+21.54%11,9743,48527.15%
MSFT230331C002900002023-03-24 3:59PM EDT290.001.021.011.05+0.05+5.15%16,6155,99626.50%
MSFT230331C002950002023-03-24 3:59PM EDT295.000.410.380.42-0.05-10.87%1,5052,62826.56%
MSFT230331C003000002023-03-24 3:59PM EDT300.000.190.170.19-0.04-17.39%2,8493,38527.93%
MSFT230331C003050002023-03-24 3:59PM EDT305.000.100.080.10-0.03-23.08%1,5821,02429.98%
MSFT230331C003100002023-03-24 3:46PM EDT310.000.060.050.06-0.02-25.00%37289832.42%
MSFT230331C003150002023-03-24 3:48PM EDT315.000.040.040.05-0.02-33.33%4981,02035.94%
MSFT230331C003200002023-03-24 3:46PM EDT320.000.020.020.10+0.01+100.00%16266043.95%
MSFT230331C003250002023-03-24 1:29PM EDT325.000.020.000.260.00-3544350.20%
MSFT230331C003300002023-03-24 11:49AM EDT330.000.010.000.09-0.03-75.00%1139351.86%
MSFT230331C003350002023-03-24 9:53AM EDT335.000.010.000.110.00-45052.73%
MSFT230331C003400002023-03-23 1:36PM EDT340.000.010.000.080.00-58754.30%
MSFT230331C003500002023-03-24 3:56PM EDT350.000.020.000.080.00-830061.72%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230331P001500002023-03-23 2:48PM EDT150.000.010.000.010.00-1283137.50%
MSFT230331P001600002023-03-24 10:33AM EDT160.000.010.000.010.00-159147125.00%
MSFT230331P001650002023-03-24 1:11PM EDT165.000.010.000.010.00-211104118.75%
MSFT230331P001700002023-03-16 10:45AM EDT170.000.030.000.010.00-513112.50%
MSFT230331P001750002023-03-17 3:28PM EDT175.000.050.000.260.00-1014143.75%
MSFT230331P001800002023-03-16 2:27PM EDT180.000.020.000.260.00-962135.94%
MSFT230331P001850002023-03-17 3:58PM EDT185.000.120.000.260.00-4582128.32%
MSFT230331P001900002023-03-24 3:56PM EDT190.000.010.010.26-0.01-50.00%6522121.48%
MSFT230331P001950002023-03-22 3:52PM EDT195.000.010.000.180.00-6163108.59%
MSFT230331P002000002023-03-24 3:58PM EDT200.000.020.000.02+0.01+100.00%2058881.25%
MSFT230331P002050002023-03-24 2:48PM EDT205.000.020.000.080.00-11,07786.72%
MSFT230331P002100002023-03-24 3:57PM EDT210.000.020.020.03-0.02-50.00%17152676.56%
MSFT230331P002150002023-03-24 3:15PM EDT215.000.020.020.03-0.01-33.33%1094871.09%
MSFT230331P002200002023-03-24 3:41PM EDT220.000.050.020.53-0.01-16.67%1371,38588.77%
MSFT230331P002225002023-03-24 3:23PM EDT222.500.040.000.24+0.01+33.33%11322975.39%
MSFT230331P002250002023-03-24 3:52PM EDT225.000.050.000.07-0.03-37.50%1773,05462.11%
MSFT230331P002275002023-03-24 3:58PM EDT227.500.050.010.05-0.04-44.44%5119658.20%
MSFT230331P002300002023-03-24 3:40PM EDT230.000.040.000.06-0.08-66.67%4001,38955.47%
MSFT230331P002325002023-03-24 3:42PM EDT232.500.040.000.09-0.10-71.43%2,49344955.27%
MSFT230331P002350002023-03-24 3:20PM EDT235.000.070.050.06-0.03-30.00%1,9432,14753.71%
MSFT230331P002375002023-03-24 3:58PM EDT237.500.060.050.11-0.06-50.00%40171753.32%
MSFT230331P002400002023-03-24 3:57PM EDT240.000.070.010.12-0.08-53.33%1,2144,52253.42%
MSFT230331P002425002023-03-24 3:58PM EDT242.500.090.050.24-0.11-55.00%6441,26451.76%
MSFT230331P002450002023-03-24 3:59PM EDT245.000.110.080.14-0.13-54.17%2502,08248.34%
MSFT230331P002475002023-03-24 3:42PM EDT247.500.140.050.15-0.24-63.16%24683645.80%
MSFT230331P002500002023-03-24 3:59PM EDT250.000.140.120.21-0.20-58.82%1,4533,02945.12%
MSFT230331P002525002023-03-24 3:55PM EDT252.500.220.030.35-0.18-45.00%1,1401,97346.09%
MSFT230331P002550002023-03-24 3:59PM EDT255.000.240.220.30-0.28-53.85%2,7281,92241.31%
MSFT230331P002575002023-03-24 3:59PM EDT257.500.320.240.48-0.32-50.00%8725,50241.90%
MSFT230331P002600002023-03-24 3:59PM EDT260.000.390.330.43-0.43-52.44%2,00421,27037.23%
MSFT230331P002625002023-03-24 3:58PM EDT262.500.540.500.68-0.45-45.45%96922,45337.70%
MSFT230331P002650002023-03-24 3:59PM EDT265.000.690.600.75-0.58-45.67%7,8637,38834.67%
MSFT230331P002675002023-03-24 3:59PM EDT267.500.940.870.95-0.79-45.66%1,6494,00232.91%
MSFT230331P002700002023-03-24 3:59PM EDT270.001.271.201.34-0.94-42.53%4,80211,74732.37%
MSFT230331P002725002023-03-24 3:59PM EDT272.501.721.651.79-1.04-37.68%2,7762,22231.30%
MSFT230331P002750002023-03-24 3:59PM EDT275.002.292.252.33-1.36-37.26%7,8142,65829.90%
MSFT230331P002775002023-03-24 3:59PM EDT277.503.002.973.10-1.72-36.44%3,2795,68428.99%
MSFT230331P002800002023-03-24 3:59PM EDT280.004.003.954.10-1.37-25.51%4,0191,31328.28%
MSFT230331P002850002023-03-24 3:59PM EDT285.006.616.506.70-2.39-26.56%3901,33826.32%
MSFT230331P002900002023-03-24 3:53PM EDT290.0010.959.3511.25-2.50-18.59%53168033.25%
MSFT230331P002950002023-03-24 3:55PM EDT295.0015.7613.8017.00-0.29-1.81%9833048.68%
MSFT230331P003000002023-03-24 3:54PM EDT300.0020.4418.5521.80+0.49+2.46%239255.60%
MSFT230331P003050002023-03-22 2:32PM EDT305.0025.3023.5026.750.00-82563.16%
MSFT230331P003100002023-03-23 11:56AM EDT310.0029.0028.5531.650.00-3369.68%
MSFT230331P003150002023-03-23 2:42PM EDT315.0039.0033.5036.600.00-2054.74%
MSFT230331P003200002023-03-20 10:14AM EDT320.0045.8038.5541.550.00-1060.40%
MSFT230331P003250002023-03-20 9:48AM EDT325.0051.9543.4546.750.00-3066.89%
MSFT230331P003400002023-02-21 12:05PM EDT340.0086.7958.4059.900.00-8077.10%
MSFT230331P003500002023-02-15 2:00PM EDT350.0082.8070.0573.000.00--0118.29%