Marchés français ouverture 7 h 41 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
445,70-0,64 (-0,14 %)
À la clôture : 04:00PM EDT
446,38 +0,67 (+0,15 %)
Échanges après Bourse : 07:18PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT241018C002100002024-06-14 3:12PM EDT210.00235.84237.30240.800.00-2482.04%
MSFT241018C002300002024-06-20 10:04AM EDT230.00216.80217.35221.20+14.12+6.97%1174.39%
MSFT241018C002500002024-06-20 3:30PM EDT250.00199.41198.10202.50-0.99-0.49%5970.33%
MSFT241018C002600002024-04-17 10:05AM EDT260.00163.11163.55168.000.00-220.00%
MSFT241018C002700002024-06-03 3:55PM EDT270.00148.95179.15182.100.00-1963.56%
MSFT241018C002800002024-06-14 12:18PM EDT280.00168.10169.40172.300.00-2660.48%
MSFT241018C002900002024-05-23 2:06PM EDT290.00143.62160.60162.650.00-11758.97%
MSFT241018C003000002024-06-13 3:56PM EDT300.00147.54149.90152.900.00-14254.69%
MSFT241018C003050002024-06-17 10:34AM EDT305.00143.65145.05148.050.00-16153.29%
MSFT241018C003100002024-06-20 10:47AM EDT310.00138.79141.20142.10-4.27-2.98%828951.76%
MSFT241018C003150002024-06-18 10:38AM EDT315.00138.00136.35138.250.00-13151.54%
MSFT241018C003200002024-06-18 10:24AM EDT320.00133.00130.55133.550.00-21852.51%
MSFT241018C003250002024-06-18 1:38PM EDT325.00129.17125.25128.750.00-17151.11%
MSFT241018C003300002024-06-20 10:11AM EDT330.00119.26120.30123.95+24.06+25.27%14149.69%
MSFT241018C003350002024-06-20 12:07PM EDT335.00116.52115.35119.15+18.48+18.85%16648.27%
MSFT241018C003400002024-06-13 2:23PM EDT340.00108.85110.55114.400.00-218346.95%
MSFT241018C003450002024-05-14 3:49PM EDT345.0081.87102.10105.900.00-138138.22%
MSFT241018C003500002024-06-18 10:09AM EDT350.00102.47101.35105.35-2.82-2.68%111645.03%
MSFT241018C003550002024-06-20 10:30AM EDT355.0095.6698.2599.10+12.66+15.25%317141.09%
MSFT241018C003600002024-06-20 12:59PM EDT360.0092.9091.9594.40+15.11+19.42%220839.86%
MSFT241018C003650002024-06-14 10:39AM EDT365.0084.9588.9089.900.00-716838.93%
MSFT241018C003700002024-06-20 2:43PM EDT370.0083.3582.7085.30-2.35-2.74%114237.80%
MSFT241018C003750002024-06-20 3:03PM EDT375.0078.7578.2080.75-2.78-3.41%225536.71%
MSFT241018C003800002024-06-20 11:28AM EDT380.0074.3073.6576.15-0.25-0.34%1511835.50%
MSFT241018C003850002024-06-18 3:13PM EDT385.0070.9770.9571.850.00-17934.69%
MSFT241018C003900002024-06-20 2:00PM EDT390.0065.9766.5568.15-1.21-1.80%10035334.60%
MSFT241018C003950002024-06-20 3:13PM EDT395.0061.9062.3062.90-1.35-2.13%10239232.41%
MSFT241018C004000002024-06-20 3:55PM EDT400.0058.4557.1559.00-1.11-1.86%836131.91%
MSFT241018C004050002024-06-18 3:56PM EDT405.0055.5053.1054.850.00-4225431.01%
MSFT241018C004100002024-06-20 1:26PM EDT410.0049.4550.1550.75-1.60-3.13%160330.09%
MSFT241018C004150002024-06-20 1:13PM EDT415.0046.0046.4047.30-4.46-8.84%1141729.82%
MSFT241018C004200002024-06-20 3:23PM EDT420.0041.8542.7543.25-2.09-4.76%358428.78%
MSFT241018C004250002024-06-20 12:35PM EDT425.0039.0039.2539.75-1.05-2.62%4064328.23%
MSFT241018C004300002024-06-20 3:50PM EDT430.0035.5035.9036.65-1.54-4.16%1785727.97%
MSFT241018C004350002024-06-20 2:04PM EDT435.0032.4032.7033.20-1.96-5.70%1976527.23%
MSFT241018C004400002024-06-20 12:50PM EDT440.0030.0529.7530.25-0.74-2.40%6064826.86%
MSFT241018C004450002024-06-20 3:52PM EDT445.0027.1026.9527.30-0.67-2.41%6468026.36%
MSFT241018C004500002024-06-20 3:33PM EDT450.0024.2524.3024.65-0.07-0.29%1511,37626.02%
MSFT241018C004550002024-06-20 3:29PM EDT455.0021.9521.9022.15-0.30-1.35%7075725.68%
MSFT241018C004600002024-06-20 3:57PM EDT460.0019.6019.5519.90-0.55-2.73%27831,29725.43%
MSFT241018C004650002024-06-20 2:27PM EDT465.0017.0017.4017.75-1.55-8.36%9050225.15%
MSFT241018C004700002024-06-20 3:57PM EDT470.0015.6615.5015.85-0.39-2.43%16871124.96%
MSFT241018C004750002024-06-20 10:23AM EDT475.0013.7713.7014.10-0.73-5.03%997424.79%
MSFT241018C004800002024-06-20 3:57PM EDT480.0012.2412.1012.50-0.41-3.24%361,84224.62%
MSFT241018C004850002024-06-20 3:53PM EDT485.0010.8510.6510.95-1.46-11.86%3847724.37%
MSFT241018C004900002024-06-20 3:03PM EDT490.009.009.359.70-0.70-7.22%1410,58024.30%
MSFT241018C004950002024-06-20 3:28PM EDT495.008.148.208.55-0.81-9.05%137924.22%
MSFT241018C005000002024-06-20 2:02PM EDT500.007.057.157.40-0.44-5.87%561,14124.00%
MSFT241018C005050002024-06-20 3:24PM EDT505.006.056.206.45-0.50-7.63%21,47923.89%
MSFT241018C005100002024-06-20 1:56PM EDT510.005.295.355.70-0.49-8.48%2953423.93%
MSFT241018C005200002024-06-20 2:09PM EDT520.003.903.954.20-0.46-10.55%476123.63%
MSFT241018C005300002024-06-20 11:00AM EDT530.002.912.943.10-0.34-10.46%5964323.46%
MSFT241018C005400002024-06-20 12:01PM EDT540.002.112.132.29-0.19-8.26%1548523.39%
MSFT241018C005500002024-06-20 9:56AM EDT550.001.401.531.69-0.39-21.79%271423.38%
MSFT241018C005600002024-06-20 2:20PM EDT560.001.121.101.22-0.18-13.85%29123.30%
MSFT241018C005700002024-06-20 9:38AM EDT570.000.830.780.94-0.12-12.63%1117323.55%
MSFT241018C005800002024-06-20 11:53AM EDT580.000.600.550.70-0.12-16.67%418823.66%
MSFT241018C005900002024-06-18 3:56PM EDT590.000.520.380.530.00-4615123.83%
MSFT241018C006000002024-06-20 1:14PM EDT600.000.310.260.40-0.08-20.51%1041524.00%
MSFT241018C006200002024-06-20 10:47AM EDT620.000.160.110.24-0.04-20.00%140224.49%
MSFT241018C006400002024-06-18 10:44AM EDT640.000.110.040.170.00-6137125.42%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT241018P002100002024-06-05 11:14AM EDT210.000.010.000.120.00-123549.90%
MSFT241018P002200002024-06-04 3:39PM EDT220.000.070.000.110.00-4019446.58%
MSFT241018P002300002024-06-06 12:47PM EDT230.000.090.000.140.00-12045.02%
MSFT241018P002400002024-06-10 9:30AM EDT240.000.100.030.160.00-44942.97%
MSFT241018P002500002024-06-17 3:55PM EDT250.000.100.060.180.00-27440.92%
MSFT241018P002600002024-06-14 3:11PM EDT260.000.170.110.220.00-19339.31%
MSFT241018P002700002024-06-17 2:29PM EDT270.000.210.160.280.00-11032837.94%
MSFT241018P002800002024-06-17 2:32PM EDT280.000.260.210.340.00-113236.38%
MSFT241018P002900002024-06-14 9:32AM EDT290.000.390.290.420.00-10017534.94%
MSFT241018P003000002024-06-17 2:40PM EDT300.000.400.390.520.00-1278333.52%
MSFT241018P003050002024-06-14 3:20PM EDT305.000.500.460.580.00-8550232.84%
MSFT241018P003100002024-06-20 10:45AM EDT310.000.620.550.65+0.01+1.64%340232.19%
MSFT241018P003150002024-06-18 3:37PM EDT315.000.640.610.730.00-1128431.56%
MSFT241018P003200002024-06-18 3:56PM EDT320.000.780.690.810.00-8737930.86%
MSFT241018P003250002024-06-20 3:53PM EDT325.000.810.780.89-0.09-10.00%14378730.12%
MSFT241018P003300002024-06-20 9:42AM EDT330.001.020.891.02+0.07+7.37%429229.60%
MSFT241018P003350002024-06-18 3:57PM EDT335.001.151.011.140.00-728028.96%
MSFT241018P003400002024-06-20 11:12AM EDT340.001.291.151.280.00-51,36728.35%
MSFT241018P003450002024-06-20 11:09AM EDT345.001.451.301.44+0.02+1.40%123327.74%
MSFT241018P003500002024-06-18 3:57PM EDT350.001.591.481.640.00-1182,27027.21%
MSFT241018P003550002024-06-18 2:36PM EDT355.001.751.681.810.00-1762326.50%
MSFT241018P003600002024-06-20 12:50PM EDT360.002.011.912.05+0.08+4.15%21,22025.95%
MSFT241018P003650002024-06-18 11:43AM EDT365.002.222.192.370.00-178125.52%
MSFT241018P003700002024-06-18 3:56PM EDT370.002.582.502.70-0.09-3.37%283325.01%
MSFT241018P003750002024-06-20 2:04PM EDT375.002.962.853.05+0.08+2.78%171,40524.45%
MSFT241018P003800002024-06-20 1:56PM EDT380.003.483.253.45+0.16+4.82%576023.91%
MSFT241018P003850002024-06-20 12:58PM EDT385.003.953.754.000.00-171,03723.54%
MSFT241018P003900002024-06-20 1:56PM EDT390.004.544.304.55+0.17+3.89%3174423.05%
MSFT241018P003950002024-06-20 11:32AM EDT395.005.214.955.20+0.16+3.17%1042,53222.60%
MSFT241018P004000002024-06-20 3:50PM EDT400.006.105.706.00+0.30+5.17%421,37022.25%
MSFT241018P004050002024-06-20 3:53PM EDT405.006.736.606.85+0.13+1.97%1692,15621.83%
MSFT241018P004100002024-06-20 2:05PM EDT410.007.807.607.90+0.05+0.65%162,27821.52%
MSFT241018P004150002024-06-18 12:15PM EDT415.008.468.759.000.00-6259521.12%
MSFT241018P004200002024-06-20 2:50PM EDT420.0010.3510.0510.35+0.30+2.99%2130820.86%
MSFT241018P004250002024-06-20 12:37PM EDT425.0012.2011.4511.85+0.84+7.39%18178420.58%
MSFT241018P004300002024-06-20 1:44PM EDT430.0013.6013.1013.45+0.53+4.06%651,14720.25%
MSFT241018P004350002024-06-20 1:42PM EDT435.0015.4214.9015.30+0.37+2.46%635819.99%
MSFT241018P004400002024-06-20 3:29PM EDT440.0017.0516.9017.25+0.20+1.19%1462619.65%
MSFT241018P004450002024-06-20 1:41PM EDT445.0019.8019.1019.40+0.64+3.34%523219.32%
MSFT241018P004500002024-06-20 2:01PM EDT450.0022.0021.5021.80+0.32+1.48%2527719.05%
MSFT241018P004550002024-06-20 3:14PM EDT455.0024.7024.0524.40+0.70+2.92%4419518.77%
MSFT241018P004600002024-06-20 10:24AM EDT460.0028.6026.8027.25+1.95+7.32%115018.54%
MSFT241018P004650002024-06-18 2:16PM EDT465.0029.8529.6530.350.00-12818.35%
MSFT241018P004700002024-06-17 3:58PM EDT470.0031.1032.8533.550.00-410018.07%
MSFT241018P004750002024-06-17 3:37PM EDT475.0033.5036.2036.950.00-274117.78%
MSFT241018P004800002024-06-20 12:29PM EDT480.0041.4239.7040.50+2.32+5.93%21417.44%
MSFT241018P004850002024-06-20 12:27PM EDT485.0044.9143.4044.25-14.44-24.33%24417.11%
MSFT241018P005000002024-06-14 2:57PM EDT500.0058.3855.2556.300.00-12415.60%
MSFT241018P005100002024-06-20 3:28PM EDT510.0065.3064.1067.00-29.17-30.88%10018.96%
MSFT241018P005200002024-06-14 1:40PM EDT520.0077.0972.8075.850.00---18.17%
MSFT241018P006000002024-05-02 12:31PM EDT600.00204.76183.00187.000.00--073.47%
MSFT241018P006200002024-06-14 2:57PM EDT620.00177.73172.80176.500.00---34.93%
MSFT241018P006400002024-06-14 1:43PM EDT640.00197.63193.65196.500.00---37.48%