Marchés français ouverture 1 h 14 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
446,34-2,03 (-0,45 %)
À la clôture : 04:00PM EDT
446,48 +0,14 (+0,03 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240628C002200002024-06-04 1:34PM EDT220.00194.30224.50228.450.00-33165.82%
MSFT240628C002300002024-05-10 12:02PM EDT230.00184.64194.15196.550.00--30.00%
MSFT240628C002400002024-06-18 11:06AM EDT240.00206.40205.20208.50+4.55+2.25%201173.54%
MSFT240628C002500002024-06-18 12:23PM EDT250.00197.54194.55198.50+25.54+14.85%14142.97%
MSFT240628C002600002024-06-13 10:16AM EDT260.00182.07184.50188.500.00-11131.84%
MSFT240628C003000002024-06-18 10:42AM EDT300.00147.07146.30148.60+5.21+3.67%238132.52%
MSFT240628C003150002024-06-18 10:50AM EDT315.00131.68130.25133.40+3.83+3.00%52103.13%
MSFT240628C003200002024-06-18 3:59PM EDT320.00126.78126.25128.25+28.89+29.51%90109.91%
MSFT240628C003250002024-05-30 3:34PM EDT325.0092.79121.30123.450.00-63108.03%
MSFT240628C003300002024-05-21 11:19AM EDT330.00101.19116.30118.450.00--15103.61%
MSFT240628C003350002024-06-14 10:24AM EDT335.00106.85110.25113.650.00--190.38%
MSFT240628C003400002024-06-03 10:09AM EDT340.0075.43105.35108.450.00-1185.16%
MSFT240628C003500002024-06-14 11:53AM EDT350.0092.4795.2598.550.00-1177.34%
MSFT240628C003550002024-06-17 9:43AM EDT355.0088.5090.3593.300.00-5871.73%
MSFT240628C003600002024-06-14 2:09PM EDT360.0083.1486.3588.300.00--377.32%
MSFT240628C003650002024-06-12 1:37PM EDT365.0075.6780.3083.700.00-2367.82%
MSFT240628C003700002024-06-17 10:33AM EDT370.0073.5575.3578.600.00-102163.53%
MSFT240628C003750002024-06-03 1:01PM EDT375.0037.6070.4073.750.00-3261.38%
MSFT240628C003800002024-06-17 1:41PM EDT380.0069.7466.4068.600.00-35063.23%
MSFT240628C003850002024-06-18 11:09AM EDT385.0061.6060.4563.55-2.65-4.12%53052.54%
MSFT240628C003900002024-06-17 12:42PM EDT390.0056.0856.4558.550.00-41755.01%
MSFT240628C003950002024-06-17 3:46PM EDT395.0055.5450.6053.500.00-221559.72%
MSFT240628C004000002024-06-18 3:36PM EDT400.0047.4846.5048.60-1.00-2.06%2539355.88%
MSFT240628C004050002024-06-18 3:34PM EDT405.0042.5041.5543.65-2.80-6.18%411951.60%
MSFT240628C004075002024-06-14 3:43PM EDT407.5039.9639.0541.15+4.48+12.63%-149.27%
MSFT240628C004100002024-06-18 3:57PM EDT410.0037.5335.7038.70-2.47-6.18%1032547.24%
MSFT240628C004125002024-06-17 3:20PM EDT412.5035.4334.1036.20-3.95-10.03%41344.89%
MSFT240628C004150002024-06-18 3:20PM EDT415.0031.6530.7533.75-4.73-13.00%4741342.80%
MSFT240628C004175002024-06-17 2:55PM EDT417.5032.5229.2031.500.00-437241.82%
MSFT240628C004200002024-06-18 12:37PM EDT420.0028.1426.7528.85-3.11-9.95%3641,08338.53%
MSFT240628C004225002024-06-18 1:25PM EDT422.5025.8924.3525.55-3.29-11.27%184031.53%
MSFT240628C004250002024-06-18 2:06PM EDT425.0022.0021.9524.20-2.93-11.75%5191335.32%
MSFT240628C004275002024-06-18 3:47PM EDT427.5020.1719.6020.55-2.98-12.87%1526726.84%
MSFT240628C004300002024-06-18 3:43PM EDT430.0017.8917.3518.15-2.80-13.53%811,02124.96%
MSFT240628C004325002024-06-18 3:56PM EDT432.5015.9115.4016.10-3.87-19.57%1819424.63%
MSFT240628C004350002024-06-18 3:56PM EDT435.0013.7213.2013.85-2.43-15.05%2461,78323.06%
MSFT240628C004375002024-06-18 3:57PM EDT437.5011.6511.1511.90-3.00-20.48%11866922.46%
MSFT240628C004400002024-06-18 3:51PM EDT440.009.759.059.75-1.90-16.31%1,6952,38420.70%
MSFT240628C004425002024-06-18 3:44PM EDT442.507.837.708.05-1.87-19.28%2681,67220.22%
MSFT240628C004450002024-06-18 3:59PM EDT445.006.305.956.70-1.50-19.23%2,3234,96920.41%
MSFT240628C004475002024-06-18 3:57PM EDT447.505.054.855.40-1.35-21.09%1,42874920.20%
MSFT240628C004500002024-06-18 3:59PM EDT450.003.853.454.00-1.34-25.82%3,7704,45919.06%
MSFT240628C004525002024-06-18 3:59PM EDT452.502.942.503.05-1.16-28.29%1,42161818.87%
MSFT240628C004550002024-06-18 3:59PM EDT455.002.151.962.75-1.03-32.39%2,2141,58020.61%
MSFT240628C004575002024-06-18 3:58PM EDT457.501.651.081.71-0.82-33.20%44462818.80%
MSFT240628C004600002024-06-18 3:59PM EDT460.001.141.121.40-0.81-41.54%1,5162,50219.61%
MSFT240628C004625002024-06-18 3:50PM EDT462.500.870.602.81-0.55-38.73%14119228.58%
MSFT240628C004650002024-06-18 3:48PM EDT465.000.640.401.14-0.44-40.74%5241,00522.35%
MSFT240628C004675002024-06-18 3:55PM EDT467.500.480.000.52-0.51-51.52%25712319.68%
MSFT240628C004700002024-06-18 3:41PM EDT470.000.350.320.38-0.31-46.97%1,0951,72519.92%
MSFT240628C004750002024-06-18 3:49PM EDT475.000.220.200.26-0.25-53.19%14480621.41%
MSFT240628C004800002024-06-18 3:07PM EDT480.000.150.130.19-0.17-53.12%56820823.00%
MSFT240628C004850002024-06-18 3:04PM EDT485.000.110.100.12-0.15-57.69%6081,15923.93%
MSFT240628C004900002024-06-18 3:07PM EDT490.000.080.060.10-0.10-55.56%5429025.73%
MSFT240628C004950002024-06-18 9:45AM EDT495.000.080.050.07-0.06-42.86%711926.86%
MSFT240628C005000002024-06-18 1:27PM EDT500.000.040.040.08-0.10-71.43%3680229.59%
MSFT240628C005050002024-06-18 2:23PM EDT505.000.050.030.07-0.04-44.44%1828731.25%
MSFT240628C005100002024-06-18 12:10PM EDT510.000.070.030.07-0.01-12.50%620533.40%
MSFT240628C005150002024-06-18 2:26PM EDT515.000.060.010.060.00-178834.96%
MSFT240628C005200002024-06-17 2:50PM EDT520.000.060.010.060.00-425237.01%
MSFT240628C005250002024-06-18 9:30AM EDT525.000.060.020.05+0.03+100.00%74338.28%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240628P002400002024-06-03 12:45PM EDT240.000.020.000.020.00-11115.63%
MSFT240628P002650002024-06-03 2:23PM EDT265.000.030.000.020.00-1198.44%
MSFT240628P002800002024-05-30 3:45PM EDT280.000.020.000.020.00-2288.28%
MSFT240628P002950002024-05-31 1:22PM EDT295.000.090.000.030.00-1281.25%
MSFT240628P003000002024-06-05 11:53AM EDT300.000.020.000.030.00-111478.91%
MSFT240628P003050002024-06-05 10:06AM EDT305.000.020.000.030.00-5975.78%
MSFT240628P003100002024-06-18 2:05PM EDT310.000.010.000.03-0.07-87.50%11172.66%
MSFT240628P003150002024-06-06 1:38PM EDT315.000.010.000.030.00-2469.53%
MSFT240628P003200002024-06-14 12:01PM EDT320.000.020.000.030.00-41166.41%
MSFT240628P003250002024-06-07 10:24AM EDT325.000.040.000.030.00-126364.06%
MSFT240628P003300002024-06-14 2:47PM EDT330.000.010.000.030.00-155860.94%
MSFT240628P003350002024-06-18 10:10AM EDT335.000.010.000.010.00-810653.13%
MSFT240628P003400002024-06-18 12:32PM EDT340.000.010.000.04-0.01-50.00%72156.64%
MSFT240628P003450002024-06-18 3:03PM EDT345.000.010.010.040.00-1227255.08%
MSFT240628P003500002024-06-18 1:19PM EDT350.000.010.000.04-0.01-50.00%277351.17%
MSFT240628P003550002024-06-17 3:42PM EDT355.000.020.000.050.00-181553.13%
MSFT240628P003600002024-06-17 3:19PM EDT360.000.030.010.050.00-414150.20%
MSFT240628P003650002024-06-18 2:27PM EDT365.000.020.010.05-0.02-50.00%6344347.27%
MSFT240628P003700002024-06-18 3:59PM EDT370.000.030.010.06-0.02-40.00%1658245.31%
MSFT240628P003750002024-06-18 12:40PM EDT375.000.040.040.06-0.03-42.86%81,04842.38%
MSFT240628P003800002024-06-18 11:04AM EDT380.000.050.020.070.00-441,13740.14%
MSFT240628P003850002024-06-18 11:15AM EDT385.000.070.030.080.00-4076937.89%
MSFT240628P003900002024-06-18 1:30PM EDT390.000.080.040.090.00-101,06535.45%
MSFT240628P003950002024-06-18 1:30PM EDT395.000.080.060.10-0.02-20.00%241,19233.01%
MSFT240628P004000002024-06-18 3:46PM EDT400.000.100.090.11-0.02-16.67%2741,41730.37%
MSFT240628P004025002024-06-18 3:00PM EDT402.500.120.090.130.00-217229.59%
MSFT240628P004050002024-06-18 3:46PM EDT405.000.130.100.15-0.01-7.14%1261,61128.66%
MSFT240628P004075002024-06-18 3:46PM EDT407.500.140.120.16-0.01-6.67%918527.39%
MSFT240628P004100002024-06-18 3:46PM EDT410.000.170.130.18-0.01-5.56%3288926.32%
MSFT240628P004125002024-06-18 3:00PM EDT412.500.180.160.21-0.04-18.18%216125.34%
MSFT240628P004150002024-06-18 3:59PM EDT415.000.240.190.230.00-9095124.10%
MSFT240628P004175002024-06-18 3:22PM EDT417.500.270.230.28-0.01-3.57%241,14523.29%
MSFT240628P004200002024-06-18 3:57PM EDT420.000.310.280.32-0.04-11.43%3051,69322.14%
MSFT240628P004225002024-06-18 3:53PM EDT422.500.380.250.40+0.04+11.76%781,27621.39%
MSFT240628P004250002024-06-18 3:59PM EDT425.000.470.450.50-0.04-7.84%63593220.58%
MSFT240628P004275002024-06-18 3:57PM EDT427.500.600.570.63-0.04-6.25%24740219.80%
MSFT240628P004300002024-06-18 3:53PM EDT430.000.770.740.84-0.02-2.53%80388519.31%
MSFT240628P004325002024-06-18 3:54PM EDT432.501.000.861.10+0.11+12.36%65347618.73%
MSFT240628P004350002024-06-18 3:59PM EDT435.001.421.331.45+0.09+6.77%1,40467718.21%
MSFT240628P004375002024-06-18 3:58PM EDT437.501.901.392.10+0.20+11.76%52068418.54%
MSFT240628P004400002024-06-18 3:59PM EDT440.002.412.013.00+0.23+10.55%1,4041,99419.17%
MSFT240628P004425002024-06-18 3:57PM EDT442.503.152.833.35+0.30+10.53%89374017.18%
MSFT240628P004450002024-06-18 3:57PM EDT445.004.153.104.30+0.42+11.26%1,64962616.79%
MSFT240628P004475002024-06-18 3:55PM EDT447.505.404.805.50+0.65+13.68%1,52654416.60%
MSFT240628P004500002024-06-18 3:59PM EDT450.006.655.656.95+0.75+12.71%25540316.58%
MSFT240628P004550002024-06-18 3:53PM EDT455.0010.119.9010.75+1.06+11.71%516617.95%
MSFT240628P004600002024-06-18 3:40PM EDT460.0013.8613.9014.90+1.84+15.31%73218.78%
MSFT240628P004650002024-06-18 11:17AM EDT465.0020.0017.4019.50+0.95+4.99%1120.41%
MSFT240628P004700002024-06-12 3:36PM EDT470.0029.9523.1024.300.00--122.49%
MSFT240628P004750002024-06-12 3:27PM EDT475.0033.4027.1029.300.00--025.86%
MSFT240628P004800002024-06-18 3:59PM EDT480.0033.7033.2034.30-6.15-15.43%17129.13%
MSFT240628P004900002024-06-13 11:38AM EDT490.0047.3242.1545.300.00-2044.21%
MSFT240628P004950002024-06-13 11:38AM EDT495.0052.1947.3549.300.00-2038.31%
MSFT240628P005200002024-06-13 3:55PM EDT520.0078.4072.0574.300.00-2052.17%