La bourse ferme dans 3 h 39 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
430,16+3,16 (+0,74 %)
À la clôture : 04:00PM EDT
429,35 -0,81 (-0,19 %)
Avant Bourse : 07:50AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240531C002200002024-05-15 10:06AM EDT220.00199.200.000.000.00-330.00%
MSFT240531C002400002024-04-26 10:21AM EDT240.00171.05189.20191.750.00-20244.14%
MSFT240531C002500002024-04-30 10:09AM EDT250.00149.800.000.000.00-140.00%
MSFT240531C002600002024-05-24 3:17PM EDT260.00170.260.000.000.00-330.00%
MSFT240531C002750002024-04-19 3:24PM EDT275.00125.680.000.000.00-110.00%
MSFT240531C002900002024-05-14 1:50PM EDT290.00123.920.000.000.00--40.00%
MSFT240531C003000002024-05-24 9:56AM EDT300.00125.560.000.000.00-1380.00%
MSFT240531C003150002024-05-22 1:44PM EDT315.00114.830.000.000.00-130.00%
MSFT240531C003200002024-05-24 11:22AM EDT320.00109.620.000.000.00-9100.00%
MSFT240531C003250002024-05-15 3:06PM EDT325.0099.150.000.000.00-690.00%
MSFT240531C003300002024-05-23 12:07PM EDT330.00101.680.000.000.00-110.00%
MSFT240531C003350002024-05-06 2:27PM EDT335.0078.000.000.000.00-110.00%
MSFT240531C003400002024-05-14 2:33PM EDT340.0076.030.000.000.00-210.00%
MSFT240531C003450002024-05-23 3:21PM EDT345.0081.420.000.000.00-55570.00%
MSFT240531C003500002024-05-24 2:14PM EDT350.0080.670.000.000.00-1280.00%
MSFT240531C003550002024-05-24 2:14PM EDT355.0075.870.000.000.00-2130.00%
MSFT240531C003600002024-05-24 12:16PM EDT360.0070.320.000.000.00-21470.00%
MSFT240531C003650002024-05-17 3:45PM EDT365.0055.530.000.000.00-4100.00%
MSFT240531C003700002024-05-23 2:31PM EDT370.0057.000.000.000.00-40630.00%
MSFT240531C003725002024-05-22 12:28PM EDT372.5057.800.000.000.00--10.00%
MSFT240531C003750002024-05-23 10:17AM EDT375.0056.970.000.000.00-1510.00%
MSFT240531C003800002024-05-24 1:23PM EDT380.0050.450.000.000.00-3930.00%
MSFT240531C003825002024-05-24 12:11PM EDT382.5047.880.000.000.00-880.00%
MSFT240531C003850002024-05-24 1:05PM EDT385.0045.090.000.000.00-2450.00%
MSFT240531C003875002024-05-24 10:58AM EDT387.5041.000.000.000.00-130.00%
MSFT240531C003900002024-05-24 3:59PM EDT390.0040.500.000.000.00-473570.00%
MSFT240531C003925002024-05-24 2:10PM EDT392.5038.460.000.000.00-2100.00%
MSFT240531C003950002024-05-24 3:08PM EDT395.0035.200.000.000.00-364340.00%
MSFT240531C003975002024-05-24 11:15AM EDT397.5032.300.000.000.00-23360.00%
MSFT240531C004000002024-05-24 3:45PM EDT400.0030.400.000.000.00-997230.00%
MSFT240531C004025002024-05-24 2:53PM EDT402.5028.190.000.000.00-71170.00%
MSFT240531C004050002024-05-24 3:32PM EDT405.0025.360.000.000.00-1294320.00%
MSFT240531C004075002024-05-24 3:47PM EDT407.5022.710.000.000.00-16370.00%
MSFT240531C004100002024-05-24 3:47PM EDT410.0020.550.000.000.00-1116530.00%
MSFT240531C004125002024-05-24 3:54PM EDT412.5017.900.000.000.00-1313040.00%
MSFT240531C004150002024-05-24 3:58PM EDT415.0015.500.000.000.00-911,1440.00%
MSFT240531C004175002024-05-24 3:40PM EDT417.5013.200.000.000.00-796010.00%
MSFT240531C004200002024-05-24 3:59PM EDT420.0011.000.000.000.00-1,0901,5770.00%
MSFT240531C004225002024-05-24 3:58PM EDT422.508.550.000.000.00-3148140.00%
MSFT240531C004250002024-05-24 3:59PM EDT425.006.700.000.000.00-5,4883,1000.00%
MSFT240531C004275002024-05-24 3:59PM EDT427.504.850.000.000.00-4,1511,6010.00%
MSFT240531C004300002024-05-24 3:59PM EDT430.003.250.000.000.00-8,8056,2860.00%
MSFT240531C004325002024-05-24 3:59PM EDT432.502.150.000.000.00-4,5144,5481.56%
MSFT240531C004350002024-05-24 3:59PM EDT435.001.260.000.000.00-6,9467,6983.13%
MSFT240531C004375002024-05-24 3:59PM EDT437.500.730.000.000.00-4,6602,8513.13%
MSFT240531C004400002024-05-24 3:59PM EDT440.000.400.000.000.00-2,7384,3396.25%
MSFT240531C004425002024-05-24 3:56PM EDT442.500.190.000.000.00-1,4341,5346.25%
MSFT240531C004450002024-05-24 3:56PM EDT445.000.110.000.000.00-3,5597,9936.25%
MSFT240531C004475002024-05-24 3:59PM EDT447.500.060.000.000.00-4016406.25%
MSFT240531C004500002024-05-24 3:57PM EDT450.000.050.000.000.00-1,1122,25212.50%
MSFT240531C004525002024-05-24 2:57PM EDT452.500.030.000.000.00-3414912.50%
MSFT240531C004550002024-05-24 3:57PM EDT455.000.020.000.000.00-9251,44812.50%
MSFT240531C004575002024-05-24 3:27PM EDT457.500.010.000.000.00-1613912.50%
MSFT240531C004600002024-05-24 3:53PM EDT460.000.030.000.000.00-1950312.50%
MSFT240531C004625002024-05-24 3:28PM EDT462.500.010.000.000.00-329512.50%
MSFT240531C004650002024-05-23 3:22PM EDT465.000.020.000.000.00-2915212.50%
MSFT240531C004675002024-05-23 10:28AM EDT467.500.030.000.000.00--15312.50%
MSFT240531C004700002024-05-21 3:20PM EDT470.000.040.000.000.00-619312.50%
MSFT240531C004725002024-05-23 10:34AM EDT472.500.010.000.000.00--11225.00%
MSFT240531C004750002024-05-23 3:52PM EDT475.000.010.000.000.00-2289325.00%
MSFT240531C004775002024-05-22 10:13AM EDT477.500.030.000.000.00--125.00%
MSFT240531C004800002024-05-24 3:57PM EDT480.000.020.000.000.00-1620425.00%
MSFT240531C004825002024-05-24 9:59AM EDT482.500.010.000.000.00-3525.00%
MSFT240531C004850002024-05-21 12:03PM EDT485.000.010.000.000.00-918325.00%
MSFT240531C004875002024-05-22 10:13AM EDT487.500.020.000.000.00--30025.00%
MSFT240531C004900002024-05-21 12:03PM EDT490.000.010.000.000.00-13125.00%
MSFT240531C004950002024-05-02 2:38PM EDT495.000.030.000.000.00-4013625.00%
MSFT240531C005000002024-05-24 1:58PM EDT500.000.010.000.000.00-195825.00%
MSFT240531C005050002024-05-24 11:58AM EDT505.000.010.000.000.00-1925.00%
MSFT240531C005100002024-05-23 3:21PM EDT510.000.010.000.000.00-41025.00%
MSFT240531C005200002024-04-18 2:11PM EDT520.000.120.000.500.00--285.06%
MSFT240531C005250002024-05-03 1:12PM EDT525.000.020.000.000.00-15250.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240531P002200002024-05-03 1:22PM EDT220.000.040.000.000.00-1850.00%
MSFT240531P002300002024-04-30 9:56AM EDT230.000.030.000.000.00-1250.00%
MSFT240531P002400002024-04-23 12:14PM EDT240.000.050.000.000.00-1450.00%
MSFT240531P002500002024-05-03 11:46AM EDT250.000.050.000.000.00-1150.00%
MSFT240531P002600002024-05-09 3:03PM EDT260.000.010.000.000.00-2350.00%
MSFT240531P002700002024-04-30 9:46AM EDT270.000.080.000.000.00-21250.00%
MSFT240531P002750002024-05-17 3:34PM EDT275.000.010.000.000.00-1650.00%
MSFT240531P002800002024-05-09 3:06PM EDT280.000.010.000.000.00-22550.00%
MSFT240531P002850002024-04-25 11:00AM EDT285.000.350.000.010.00--2118.75%
MSFT240531P002900002024-05-15 10:05AM EDT290.000.020.000.000.00-21050.00%
MSFT240531P002950002024-05-13 12:57PM EDT295.000.010.000.000.00-12150.00%
MSFT240531P003000002024-05-23 3:55PM EDT300.000.020.000.000.00-13350.00%
MSFT240531P003050002024-05-02 10:23AM EDT305.000.090.000.000.00-2450.00%
MSFT240531P003100002024-05-16 9:33AM EDT310.000.030.000.000.00-25350.00%
MSFT240531P003150002024-05-09 3:07PM EDT315.000.020.000.000.00-51250.00%
MSFT240531P003200002024-05-22 2:21PM EDT320.000.010.000.000.00-283550.00%
MSFT240531P003250002024-05-20 3:44PM EDT325.000.010.000.000.00-69850.00%
MSFT240531P003300002024-05-22 10:47AM EDT330.000.010.000.000.00-13750.00%
MSFT240531P003350002024-05-24 10:20AM EDT335.000.010.000.000.00-5016150.00%
MSFT240531P003400002024-05-24 11:00AM EDT340.000.010.000.000.00-5024250.00%
MSFT240531P003450002024-05-24 10:54AM EDT345.000.010.000.000.00-238150.00%
MSFT240531P003500002024-05-24 12:59PM EDT350.000.010.000.000.00-4081850.00%
MSFT240531P003550002024-05-24 10:16AM EDT355.000.010.000.000.00-101,90450.00%
MSFT240531P003600002024-05-24 3:47PM EDT360.000.010.000.000.00-17660625.00%
MSFT240531P003625002024-05-24 1:26PM EDT362.500.010.000.000.00-204325.00%
MSFT240531P003650002024-05-24 2:18PM EDT365.000.010.000.000.00-111,20125.00%
MSFT240531P003675002024-05-24 9:54AM EDT367.500.030.000.000.00-103025.00%
MSFT240531P003700002024-05-24 3:14PM EDT370.000.020.000.000.00-14270025.00%
MSFT240531P003725002024-05-23 1:40PM EDT372.500.040.000.000.00--1125.00%
MSFT240531P003750002024-05-24 3:28PM EDT375.000.020.000.000.00-421,99025.00%
MSFT240531P003775002024-05-24 9:41AM EDT377.500.070.000.000.00-25725.00%
MSFT240531P003800002024-05-24 3:40PM EDT380.000.030.000.000.00-3801,39225.00%
MSFT240531P003825002024-05-24 10:04AM EDT382.500.060.000.000.00-28525.00%
MSFT240531P003850002024-05-24 3:53PM EDT385.000.040.000.000.00-5532,59325.00%
MSFT240531P003875002024-05-24 12:19PM EDT387.500.040.000.000.00-5513825.00%
MSFT240531P003900002024-05-24 3:56PM EDT390.000.040.000.000.00-5381,73125.00%
MSFT240531P003925002024-05-24 3:57PM EDT392.500.050.000.000.00-13327925.00%
MSFT240531P003950002024-05-24 3:43PM EDT395.000.060.000.000.00-5481,69812.50%
MSFT240531P003975002024-05-24 3:27PM EDT397.500.100.000.000.00-2930612.50%
MSFT240531P004000002024-05-24 3:57PM EDT400.000.080.000.000.00-4481,84512.50%
MSFT240531P004025002024-05-24 3:56PM EDT402.500.100.000.000.00-10537112.50%
MSFT240531P004050002024-05-24 3:58PM EDT405.000.120.000.000.00-4311,01012.50%
MSFT240531P004075002024-05-24 3:47PM EDT407.500.150.000.000.00-3841,27812.50%
MSFT240531P004100002024-05-24 3:59PM EDT410.000.170.000.000.00-8931,74612.50%
MSFT240531P004125002024-05-24 3:50PM EDT412.500.200.000.000.00-7179766.25%
MSFT240531P004150002024-05-24 3:57PM EDT415.000.290.000.000.00-1,8731,5656.25%
MSFT240531P004175002024-05-24 3:59PM EDT417.500.370.000.000.00-1,9692,3466.25%
MSFT240531P004200002024-05-24 3:59PM EDT420.000.550.000.000.00-1,8492,8486.25%
MSFT240531P004225002024-05-24 3:59PM EDT422.500.800.000.000.00-2,0001,3883.13%
MSFT240531P004250002024-05-24 3:59PM EDT425.001.240.000.000.00-4,2303,0483.13%
MSFT240531P004275002024-05-24 3:59PM EDT427.501.920.000.000.00-1,6581,6881.56%
MSFT240531P004300002024-05-24 3:59PM EDT430.002.930.000.000.00-3,3302,3650.10%
MSFT240531P004325002024-05-24 3:58PM EDT432.504.370.000.000.00-4246730.00%
MSFT240531P004350002024-05-24 3:59PM EDT435.005.900.000.000.00-3094800.00%
MSFT240531P004375002024-05-24 2:20PM EDT437.507.190.000.000.00-1311840.00%
MSFT240531P004400002024-05-24 3:44PM EDT440.0010.400.000.000.00-1571910.00%
MSFT240531P004425002024-05-24 1:15PM EDT442.5012.400.000.000.00-61620.00%
MSFT240531P004450002024-05-22 2:04PM EDT445.0016.500.000.000.00-8880.00%
MSFT240531P004475002024-05-21 3:46PM EDT447.5018.640.000.000.00--00.00%
MSFT240531P004500002024-05-24 1:51PM EDT450.0020.000.000.000.00-16240.00%
MSFT240531P004650002024-05-16 3:50PM EDT465.0044.350.000.000.00-1000.00%
MSFT240531P004700002024-05-16 3:50PM EDT470.0049.370.000.000.00-1000.00%
MSFT240531P005000002024-05-21 11:21AM EDT500.0070.510.000.000.00--00.00%
MSFT240531P005100002024-05-23 3:54PM EDT510.0083.140.000.000.00--50.00%
MSFT240531P005200002024-05-23 3:54PM EDT520.0093.160.000.000.00-600.00%
MSFT240531P005250002024-05-24 3:26PM EDT525.0095.010.000.000.00-4170.00%