La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
443,62+6,51 (+1,49 %)
À partir de 03:53PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240726C002200002024-07-18 12:28PM EDT220.00215.97221.95225.100.00-11324.32%
MSFT240726C002300002024-07-15 9:42AM EDT230.00225.92212.00215.100.00-30306.01%
MSFT240726C002400002024-07-09 10:21AM EDT240.00223.72202.00204.700.00--1273.14%
MSFT240726C002600002024-07-22 11:25AM EDT260.00180.67182.00185.10-8.38-4.43%11255.27%
MSFT240726C002700002024-07-19 1:39PM EDT270.00166.63172.00175.150.00-12241.06%
MSFT240726C002900002024-07-22 11:36AM EDT290.00150.63152.05155.15-13.73-8.35%44211.04%
MSFT240726C003000002024-07-22 11:21AM EDT300.00140.04141.75145.15+5.76+4.29%39196.68%
MSFT240726C003050002024-07-15 9:50AM EDT305.00150.41136.90140.150.00-11189.60%
MSFT240726C003150002024-07-19 3:52PM EDT315.00121.99126.90130.150.00-514175.83%
MSFT240726C003200002024-07-22 3:11PM EDT320.00123.74122.05124.55+6.88+5.89%110153.76%
MSFT240726C003250002024-07-19 10:23AM EDT325.00116.04116.95120.150.00-22162.35%
MSFT240726C003300002024-07-22 10:35AM EDT330.00113.56111.75115.20+7.13+6.70%1011156.79%
MSFT240726C003350002024-07-22 10:00AM EDT335.00108.55106.85110.20+4.55+4.38%12150.20%
MSFT240726C003400002024-06-20 10:06AM EDT340.00104.9795.3598.850.00--250.00%
MSFT240726C003450002024-07-19 2:48PM EDT345.0095.7298.0599.20+3.83+4.17%24765.63%
MSFT240726C003500002024-07-22 11:37AM EDT350.0090.7292.3094.15-26.83-22.82%516106.15%
MSFT240726C003550002024-07-18 3:59PM EDT355.0086.0687.1089.100.00-11399.07%
MSFT240726C003600002024-07-11 1:30PM EDT360.0096.5083.2084.300.00-31677.34%
MSFT240726C003650002024-07-18 10:31AM EDT365.0073.8777.9579.150.00-23289.99%
MSFT240726C003700002024-07-22 11:38AM EDT370.0070.6572.3575.15+2.41+3.53%17668.36%
MSFT240726C003750002024-07-22 12:26PM EDT375.0066.1367.9070.10+0.53+0.81%11174.95%
MSFT240726C003800002024-07-22 3:11PM EDT380.0064.2663.3565.00+3.51+5.78%25374.76%
MSFT240726C003850002024-07-18 3:03PM EDT385.0054.0058.4059.900.00-1868.90%
MSFT240726C003900002024-07-22 2:09PM EDT390.0054.6553.5054.85+7.45+15.78%136464.26%
MSFT240726C003950002024-07-22 3:33PM EDT395.0048.8548.5050.00+6.97+16.64%51060.55%
MSFT240726C004000002024-07-22 2:10PM EDT400.0044.5043.7544.55+7.77+21.15%1329853.27%
MSFT240726C004050002024-07-18 11:06AM EDT405.0034.7438.5039.200.00-22648.98%
MSFT240726C004100002024-07-22 3:11PM EDT410.0034.3033.7534.65+6.75+24.50%2511350.02%
MSFT240726C004150002024-07-22 1:03PM EDT415.0028.2928.7029.80+5.49+24.08%1111445.83%
MSFT240726C004200002024-07-22 2:05PM EDT420.0024.7723.8524.50+6.29+34.04%35033336.55%
MSFT240726C004250002024-07-22 2:56PM EDT425.0019.5519.2519.70+5.33+37.48%8457232.56%
MSFT240726C004300002024-07-22 3:38PM EDT430.0015.0014.6515.00+4.56+44.97%7271,68128.55%
MSFT240726C004325002024-07-22 3:38PM EDT432.5012.8012.4012.80+3.89+45.44%38682527.17%
MSFT240726C004350002024-07-22 3:37PM EDT435.0010.5010.5010.75+3.05+40.94%9981,85626.21%
MSFT240726C004375002024-07-22 3:35PM EDT437.508.478.608.80+2.42+40.00%2,0063,33025.15%
MSFT240726C004400002024-07-22 3:36PM EDT440.007.007.057.20+2.12+43.44%4,5194,89925.16%
MSFT240726C004425002024-07-22 3:37PM EDT442.505.505.455.55+1.60+41.03%5,2272,31124.02%
MSFT240726C004450002024-07-22 3:38PM EDT445.004.204.154.25+1.15+36.86%7,6033,77323.66%
MSFT240726C004475002024-07-22 3:38PM EDT447.503.203.103.20+0.93+41.89%3,0072,25623.54%
MSFT240726C004500002024-07-22 3:38PM EDT450.002.302.242.30+0.50+28.09%10,0857,35423.18%
MSFT240726C004525002024-07-22 3:36PM EDT452.501.531.571.62+0.20+15.04%2,3332,37123.00%
MSFT240726C004550002024-07-22 3:37PM EDT455.001.101.081.12+0.08+8.00%4,5635,02322.95%
MSFT240726C004575002024-07-22 3:37PM EDT457.500.750.730.78-0.05-6.25%2,2161,92223.17%
MSFT240726C004600002024-07-22 3:37PM EDT460.000.520.510.52-0.10-16.13%3,3495,33623.22%
MSFT240726C004625002024-07-22 3:37PM EDT462.500.340.330.35-0.11-24.44%1,8181,04223.46%
MSFT240726C004650002024-07-22 3:37PM EDT465.000.240.220.24-0.13-35.14%2,8455,61423.85%
MSFT240726C004675002024-07-22 3:31PM EDT467.500.160.150.18-0.15-48.39%1,1014,26124.66%
MSFT240726C004700002024-07-22 3:37PM EDT470.000.110.110.12-0.18-62.07%1,1605,16724.95%
MSFT240726C004725002024-07-22 3:24PM EDT472.500.090.080.10-0.12-57.14%21630726.07%
MSFT240726C004750002024-07-22 3:21PM EDT475.000.080.060.08-0.08-57.14%1,27612,55727.05%
MSFT240726C004775002024-07-22 3:14PM EDT477.500.050.040.06-0.09-64.29%28750727.74%
MSFT240726C004800002024-07-22 3:23PM EDT480.000.050.040.05-0.06-54.55%1,2212,37228.71%
MSFT240726C004825002024-07-22 3:22PM EDT482.500.050.030.05-0.06-54.55%7295130.37%
MSFT240726C004850002024-07-22 3:17PM EDT485.000.040.020.04-0.06-60.00%45786931.15%
MSFT240726C004875002024-07-22 2:27PM EDT487.500.030.020.04-0.07-70.00%434132.81%
MSFT240726C004900002024-07-22 2:59PM EDT490.000.020.010.02-0.07-77.78%34789331.64%
MSFT240726C004950002024-07-22 3:30PM EDT495.000.010.010.03-0.08-88.89%671,17636.13%
MSFT240726C005000002024-07-22 3:24PM EDT500.000.010.010.02-0.04-80.00%2872,41437.50%
MSFT240726C005050002024-07-22 2:53PM EDT505.000.010.010.02-0.03-75.00%3748540.23%
MSFT240726C005100002024-07-22 12:17PM EDT510.000.020.010.02-0.02-50.00%2225242.97%
MSFT240726C005150002024-07-22 12:35PM EDT515.000.010.000.02-0.01-50.00%10220445.70%
MSFT240726C005200002024-07-22 11:03AM EDT520.000.010.000.02-0.01-50.00%6013248.44%
MSFT240726C005250002024-07-22 10:40AM EDT525.000.010.010.020.00-57123250.78%
MSFT240726C005300002024-07-22 10:14AM EDT530.000.010.000.01-0.01-50.00%2835050.00%
MSFT240726C005350002024-07-22 2:01PM EDT535.000.010.000.01-0.01-50.00%292,17450.00%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240726P002200002024-07-19 12:39PM EDT220.000.040.000.010.00-1618175.00%
MSFT240726P002300002024-07-17 9:41AM EDT230.000.010.000.010.00--1162.50%
MSFT240726P002500002024-07-19 9:46AM EDT250.000.010.000.010.00-612143.75%
MSFT240726P002950002024-07-19 2:34PM EDT295.000.010.000.020.00-1515110.94%
MSFT240726P003000002024-07-19 2:24PM EDT300.000.010.000.020.00-207208106.25%
MSFT240726P003050002024-07-22 9:42AM EDT305.000.010.000.010.00-3414096.88%
MSFT240726P003100002024-07-19 10:58AM EDT310.000.040.000.020.00-101298.44%
MSFT240726P003150002024-07-19 1:07PM EDT315.000.030.000.020.00-6693.75%
MSFT240726P003200002024-07-19 12:17PM EDT320.000.030.000.020.00-1689.06%
MSFT240726P003250002024-07-19 3:17PM EDT325.000.030.000.020.00-626685.94%
MSFT240726P003300002024-07-19 1:38PM EDT330.000.030.000.010.00-242578.13%
MSFT240726P003350002024-07-22 9:30AM EDT335.000.020.000.02-0.02-50.00%13778.13%
MSFT240726P003400002024-07-22 9:58AM EDT340.000.040.000.02-0.01-20.00%304173.44%
MSFT240726P003500002024-07-22 10:16AM EDT350.000.010.000.01-0.03-75.00%2393362.50%
MSFT240726P003550002024-07-22 10:06AM EDT355.000.010.000.02-0.04-80.00%50019362.50%
MSFT240726P003600002024-07-22 3:06PM EDT360.000.010.000.01-0.06-85.71%5629456.25%
MSFT240726P003650002024-07-22 9:37AM EDT365.000.010.000.03-0.07-87.50%31776757.81%
MSFT240726P003700002024-07-22 2:27PM EDT370.000.020.010.02-0.09-81.82%4190753.91%
MSFT240726P003750002024-07-22 10:33AM EDT375.000.040.010.02-0.10-71.43%291,06250.00%
MSFT240726P003800002024-07-22 3:27PM EDT380.000.020.010.02-0.13-86.67%1821,19348.05%
MSFT240726P003850002024-07-22 3:13PM EDT385.000.030.020.03-0.15-83.33%1751,35046.09%
MSFT240726P003900002024-07-22 2:44PM EDT390.000.040.030.04-0.20-83.33%35787343.75%
MSFT240726P003950002024-07-22 3:16PM EDT395.000.050.050.06-0.22-81.48%2161,47941.80%
MSFT240726P004000002024-07-22 3:29PM EDT400.000.070.070.08-0.28-80.00%9006,80939.16%
MSFT240726P004050002024-07-22 2:55PM EDT405.000.100.090.11-0.35-77.78%4501,29236.62%
MSFT240726P004100002024-07-22 3:36PM EDT410.000.140.130.15-0.45-75.00%8344,73833.94%
MSFT240726P004150002024-07-22 3:34PM EDT415.000.200.190.21-0.59-74.68%1,7482,54331.20%
MSFT240726P004200002024-07-22 3:34PM EDT420.000.300.280.31-0.91-75.21%2,6042,41728.61%
MSFT240726P004250002024-07-22 3:35PM EDT425.000.510.480.50-1.42-73.58%3,4143,10426.32%
MSFT240726P004300002024-07-22 3:33PM EDT430.000.900.840.88-2.15-70.49%6,4243,85724.49%
MSFT240726P004325002024-07-22 3:32PM EDT432.501.201.181.23-2.90-70.73%1,4521,71624.02%
MSFT240726P004350002024-07-22 3:37PM EDT435.001.641.631.68-3.23-66.32%4,8815,30923.45%
MSFT240726P004375002024-07-22 3:37PM EDT437.502.282.242.30-3.82-62.62%2,0281,75423.07%
MSFT240726P004400002024-07-22 3:38PM EDT440.002.983.053.15-4.42-58.78%2,9096,34622.99%
MSFT240726P004425002024-07-22 3:36PM EDT442.504.154.004.15-4.85-53.89%2,7561,07622.67%
MSFT240726P004450002024-07-22 3:37PM EDT445.005.255.255.40-5.45-50.51%1,2061,51222.55%
MSFT240726P004475002024-07-22 3:36PM EDT447.506.906.606.75-5.94-46.26%69580321.87%
MSFT240726P004500002024-07-22 3:35PM EDT450.008.658.258.45-5.80-40.14%4112,05921.90%
MSFT240726P004525002024-07-22 3:36PM EDT452.5010.4510.1010.35-6.56-38.57%531,47922.05%
MSFT240726P004550002024-07-22 3:25PM EDT455.0012.4512.1012.40-6.80-35.32%922,14422.21%
MSFT240726P004575002024-07-22 1:37PM EDT457.5015.1714.2514.65-6.36-29.54%3269723.08%
MSFT240726P004600002024-07-22 2:49PM EDT460.0016.4216.5017.00-7.13-30.28%551,29324.34%
MSFT240726P004625002024-07-22 12:04PM EDT462.5023.0019.0519.65-3.50-13.21%3110028.57%
MSFT240726P004650002024-07-22 1:25PM EDT465.0022.3120.7021.75-6.69-23.07%1551826.10%
MSFT240726P004675002024-07-19 3:24PM EDT467.5029.6723.5024.250.00-101628.39%
MSFT240726P004700002024-07-22 3:05PM EDT470.0026.4025.5527.05-6.25-19.14%529435.01%
MSFT240726P004725002024-07-18 3:13PM EDT472.5035.1528.0529.450.00-30536.01%
MSFT240726P004750002024-07-18 3:13PM EDT475.0037.6530.4032.200.00-81941.70%
MSFT240726P004775002024-07-16 10:36AM EDT477.5030.1033.5034.600.00--042.75%
MSFT240726P004800002024-07-18 3:17PM EDT480.0042.6535.4537.050.00-131544.31%
MSFT240726P004825002024-07-18 3:13PM EDT482.5045.9038.4539.500.00-30045.78%
MSFT240726P004850002024-07-19 12:21PM EDT485.0047.5540.6041.950.00-2047.12%
MSFT240726P004875002024-07-18 3:37PM EDT487.5048.8543.4044.450.00-1049.22%
MSFT240726P004900002024-07-18 3:37PM EDT490.0051.3745.5047.250.00-2056.15%
MSFT240726P005000002024-07-19 3:53PM EDT500.0055.9555.9057.00-7.42-11.71%1560.40%
MSFT240726P005050002024-07-19 3:53PM EDT505.0068.3860.3562.300.00-9069.68%
MSFT240726P005100002024-07-22 11:40AM EDT510.0070.5165.4567.90-2.88-3.92%1160.06%
MSFT240726P005150002024-07-19 3:47PM EDT515.0078.3970.3573.350.00-1068.56%
MSFT240726P005250002024-07-16 10:13AM EDT525.0076.0081.1082.100.00-1067.29%
MSFT240726P005300002024-07-11 3:35PM EDT530.0075.3486.0087.300.00--072.56%