La bourse ferme dans 7 h 18 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
443,52-6,00 (-1,33 %)
À la clôture : 04:00PM EDT
444,30 +0,78 (+0,18 %)
Avant Bourse : 04:12AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT241115C002100002024-07-10 1:05PM EDT210.00258.350.000.000.00-200.00%
MSFT241115C002300002024-02-12 3:18PM EDT230.00194.10191.55195.000.00--100.00%
MSFT241115C002400002024-07-16 1:49PM EDT240.00211.050.000.000.00-1500.00%
MSFT241115C002500002024-07-17 3:24PM EDT250.00199.300.000.000.00-400.00%
MSFT241115C002600002024-07-10 1:04PM EDT260.00209.300.000.000.00-100.00%
MSFT241115C002700002024-07-17 11:08AM EDT270.00174.470.000.000.00-100.00%
MSFT241115C002800002024-07-16 1:39PM EDT280.00172.150.000.000.00-300.00%
MSFT241115C002900002024-07-17 3:01PM EDT290.00159.000.000.000.00-200.00%
MSFT241115C003000002024-07-17 11:08AM EDT300.00145.380.000.000.00-200.00%
MSFT241115C003050002024-07-17 9:30AM EDT305.00142.400.000.000.00-100.00%
MSFT241115C003100002024-07-16 2:02PM EDT310.00143.600.000.000.00-1000.00%
MSFT241115C003150002024-07-16 1:50PM EDT315.00138.150.000.000.00-100.00%
MSFT241115C003200002024-07-17 9:30AM EDT320.00128.430.000.000.00-100.00%
MSFT241115C003250002024-07-16 1:50PM EDT325.00128.600.000.000.00-1700.00%
MSFT241115C003300002024-07-17 2:44PM EDT330.00120.950.000.000.00-100.00%
MSFT241115C003350002024-07-17 12:01PM EDT335.00113.350.000.000.00-300.00%
MSFT241115C003400002024-07-15 9:51AM EDT340.00121.930.000.000.00-100.00%
MSFT241115C003450002024-07-12 10:44AM EDT345.00117.560.000.000.00-100.00%
MSFT241115C003500002024-07-17 3:29PM EDT350.00102.500.000.000.00-900.00%
MSFT241115C003550002024-07-17 12:53PM EDT355.0094.430.000.000.00-100.00%
MSFT241115C003600002024-07-17 3:29PM EDT360.0093.250.000.000.00-500.00%
MSFT241115C003650002024-07-17 3:29PM EDT365.0088.700.000.000.00-300.00%
MSFT241115C003700002024-07-17 3:30PM EDT370.0084.050.000.000.00-2500.00%
MSFT241115C003750002024-07-17 1:13PM EDT375.0076.900.000.000.00-800.00%
MSFT241115C003800002024-07-17 10:50AM EDT380.0072.400.000.000.00-300.00%
MSFT241115C003850002024-07-17 10:42AM EDT385.0069.070.000.000.00-300.00%
MSFT241115C003900002024-07-17 10:50AM EDT390.0064.050.000.000.00-400.00%
MSFT241115C003950002024-07-17 10:48AM EDT395.0060.000.000.000.00-100.00%
MSFT241115C004000002024-07-17 3:52PM EDT400.0058.700.000.000.00-2000.00%
MSFT241115C004050002024-07-17 12:11PM EDT405.0052.250.000.000.00-9100.00%
MSFT241115C004100002024-07-17 10:28AM EDT410.0049.150.000.000.00-300.00%
MSFT241115C004150002024-07-17 11:59AM EDT415.0045.050.000.000.00-300.00%
MSFT241115C004200002024-07-17 3:14PM EDT420.0044.200.000.000.00-2900.00%
MSFT241115C004250002024-07-17 1:43PM EDT425.0039.300.000.000.00-4800.00%
MSFT241115C004300002024-07-17 3:37PM EDT430.0036.750.000.000.00-2600.00%
MSFT241115C004350002024-07-17 2:44PM EDT435.0034.100.000.000.00-2200.00%
MSFT241115C004400002024-07-17 3:59PM EDT440.0031.100.000.000.00-8000.00%
MSFT241115C004450002024-07-17 3:41PM EDT445.0028.000.000.000.00-47800.20%
MSFT241115C004500002024-07-17 3:53PM EDT450.0026.000.000.000.00-17200.78%
MSFT241115C004550002024-07-17 3:25PM EDT455.0023.990.000.000.00-4500.78%
MSFT241115C004600002024-07-17 3:59PM EDT460.0021.320.000.000.00-3701.56%
MSFT241115C004650002024-07-17 11:25AM EDT465.0017.800.000.000.00-1001.56%
MSFT241115C004700002024-07-17 3:50PM EDT470.0017.420.000.000.00-2201.56%
MSFT241115C004750002024-07-17 3:59PM EDT475.0015.470.000.000.00-4403.13%
MSFT241115C004800002024-07-17 2:53PM EDT480.0013.650.000.000.00-9003.13%
MSFT241115C004850002024-07-17 2:23PM EDT485.0012.600.000.000.00-203.13%
MSFT241115C004900002024-07-17 3:46PM EDT490.0010.800.000.000.00-2303.13%
MSFT241115C004950002024-07-17 3:03PM EDT495.009.600.000.000.00-1103.13%
MSFT241115C005000002024-07-17 3:55PM EDT500.008.580.000.000.00-4703.13%
MSFT241115C005100002024-07-17 3:57PM EDT510.006.750.000.000.00-45006.25%
MSFT241115C005150002024-07-17 11:04AM EDT515.005.200.000.000.00-306.25%
MSFT241115C005200002024-07-17 3:15PM EDT520.005.250.000.000.00-2206.25%
MSFT241115C005250002024-07-17 3:28PM EDT525.004.680.000.000.00-306.25%
MSFT241115C005300002024-07-17 1:43PM EDT530.003.850.000.000.00-906.25%
MSFT241115C005350002024-07-17 9:54AM EDT535.003.650.000.000.00-206.25%
MSFT241115C005400002024-07-17 3:39PM EDT540.003.000.000.000.00-2306.25%
MSFT241115C005450002024-07-16 3:59PM EDT545.003.100.000.000.00-106.25%
MSFT241115C005500002024-07-17 10:47AM EDT550.002.230.000.000.00-406.25%
MSFT241115C005550002024-07-17 11:32AM EDT555.001.990.000.000.00-106.25%
MSFT241115C005600002024-07-17 2:42PM EDT560.001.810.000.000.00-306.25%
MSFT241115C005650002024-07-16 9:53AM EDT565.002.170.000.000.00-106.25%
MSFT241115C005700002024-07-16 9:44AM EDT570.001.900.000.000.00-106.25%
MSFT241115C005800002024-07-17 2:07PM EDT580.001.080.000.000.00-13012.50%
MSFT241115C005850002024-07-15 2:45PM EDT585.001.350.000.000.00-10012.50%
MSFT241115C005900002024-07-16 10:58AM EDT590.000.970.000.000.00-1012.50%
MSFT241115C005950002024-07-17 10:33AM EDT595.000.760.000.000.00-1012.50%
MSFT241115C006000002024-07-17 1:05PM EDT600.000.650.000.000.00-10012.50%
MSFT241115C006100002024-07-15 9:32AM EDT610.000.710.000.000.00-1012.50%
MSFT241115C006150002024-07-16 11:47AM EDT615.000.540.000.000.00-2012.50%
MSFT241115C006200002024-07-17 10:03AM EDT620.000.390.000.000.00-1012.50%
MSFT241115C006300002024-07-15 1:45PM EDT630.000.500.000.000.00-5012.50%
MSFT241115C006400002024-07-17 2:13PM EDT640.000.270.000.000.00-2012.50%
MSFT241115C006600002024-07-12 1:45PM EDT660.000.320.000.000.00--012.50%
MSFT241115C006700002024-07-12 11:54AM EDT670.000.160.000.000.00--012.50%
MSFT241115C006950002024-07-12 3:17PM EDT695.000.190.000.000.00--012.50%
MSFT241115C007000002024-07-16 9:30AM EDT700.000.110.000.220.00---31.98%
Options de ventepour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT241115P002100002024-05-24 3:43PM EDT210.000.070.000.170.00-4517251.56%
MSFT241115P002200002024-06-27 9:45AM EDT220.000.100.000.000.00-4025.00%
MSFT241115P002300002024-07-16 3:05PM EDT230.000.130.000.000.00-8025.00%
MSFT241115P002400002024-07-16 3:02PM EDT240.000.150.000.000.00-7025.00%
MSFT241115P002500002024-07-16 3:02PM EDT250.000.190.000.000.00-6025.00%
MSFT241115P002600002024-07-16 3:01PM EDT260.000.250.000.000.00-8012.50%
MSFT241115P002700002024-07-11 12:14PM EDT270.000.350.000.000.00-20012.50%
MSFT241115P002800002024-07-11 1:49PM EDT280.000.420.000.000.00-3012.50%
MSFT241115P002900002024-07-17 3:50PM EDT290.000.610.000.000.00-10012.50%
MSFT241115P003000002024-07-17 12:15PM EDT300.000.790.000.000.00-6012.50%
MSFT241115P003050002024-07-16 9:33AM EDT305.000.660.000.000.00-8012.50%
MSFT241115P003100002024-07-17 1:28PM EDT310.000.980.000.000.00-3012.50%
MSFT241115P003150002024-07-17 12:33PM EDT315.001.100.000.000.00-3012.50%
MSFT241115P003200002024-07-16 1:15PM EDT320.000.970.000.000.00-1012.50%
MSFT241115P003250002024-07-15 2:32PM EDT325.001.140.000.000.00-1012.50%
MSFT241115P003300002024-07-17 1:28PM EDT330.001.500.000.000.00-5012.50%
MSFT241115P003350002024-07-17 3:15PM EDT335.001.620.000.000.00-6012.50%
MSFT241115P003400002024-07-17 2:09PM EDT340.001.800.000.000.00-3012.50%
MSFT241115P003450002024-06-27 2:55PM EDT345.001.690.000.000.00-1306.25%
MSFT241115P003500002024-07-17 9:34AM EDT350.002.300.000.000.00-606.25%
MSFT241115P003550002024-07-16 10:22AM EDT355.002.250.000.000.00-706.25%
MSFT241115P003600002024-07-17 11:30AM EDT360.003.050.000.000.00-306.25%
MSFT241115P003650002024-07-15 11:36AM EDT365.002.580.000.000.00-506.25%
MSFT241115P003700002024-07-17 3:20PM EDT370.003.650.000.000.00-4906.25%
MSFT241115P003750002024-07-16 12:12PM EDT375.003.730.000.000.00-106.25%
MSFT241115P003800002024-07-17 2:24PM EDT380.004.800.000.000.00-5106.25%
MSFT241115P003850002024-07-17 12:48PM EDT385.006.010.000.000.00-506.25%
MSFT241115P003900002024-07-17 3:57PM EDT390.006.200.000.000.00-2206.25%
MSFT241115P003950002024-07-17 11:03AM EDT395.007.760.000.000.00-203.13%
MSFT241115P004000002024-07-17 3:48PM EDT400.008.050.000.000.00-3203.13%
MSFT241115P004050002024-07-17 12:29PM EDT405.009.910.000.000.00-1203.13%
MSFT241115P004100002024-07-17 3:52PM EDT410.0010.150.000.000.00-33103.13%
MSFT241115P004150002024-07-17 1:25PM EDT415.0012.280.000.000.00-5603.13%
MSFT241115P004200002024-07-17 1:25PM EDT420.0013.750.000.000.00-18101.56%
MSFT241115P004250002024-07-17 2:59PM EDT425.0014.780.000.000.00-1801.56%
MSFT241115P004300002024-07-17 12:54PM EDT430.0017.730.000.000.00-3701.56%
MSFT241115P004350002024-07-17 3:49PM EDT435.0018.380.000.000.00-6100.78%
MSFT241115P004400002024-07-17 3:49PM EDT440.0020.420.000.000.00-7400.39%
MSFT241115P004450002024-07-17 1:02PM EDT445.0023.950.000.000.00-46100.00%
MSFT241115P004500002024-07-17 12:57PM EDT450.0026.840.000.000.00-3000.00%
MSFT241115P004550002024-07-17 9:40AM EDT455.0027.850.000.000.00-100.00%
MSFT241115P004600002024-07-17 12:48PM EDT460.0032.650.000.000.00-600.00%
MSFT241115P004650002024-07-17 10:33AM EDT465.0035.170.000.000.00-100.00%
MSFT241115P004700002024-07-17 2:59PM EDT470.0036.990.000.000.00-500.00%
MSFT241115P004750002024-07-16 1:45PM EDT475.0037.560.000.000.00-300.00%
MSFT241115P004800002024-07-12 11:03AM EDT480.0036.700.000.000.00-2000.00%
MSFT241115P004850002024-07-16 1:56PM EDT485.0044.250.000.000.00-200.00%
MSFT241115P004900002024-05-29 11:20AM EDT490.0061.5743.9544.600.00-330.00%
MSFT241115P004950002024-06-12 2:37PM EDT495.0057.4045.7548.500.00-13130.00%
MSFT241115P005000002024-07-17 2:48PM EDT500.0059.500.000.000.00-100.00%
MSFT241115P005200002024-07-03 10:16AM EDT520.0062.870.000.000.00-100.00%
MSFT241115P005400002024-07-09 12:19PM EDT540.0078.730.000.000.00--00.00%
MSFT241115P005600002024-06-17 3:23PM EDT560.00109.44114.30118.700.00--026.92%
MSFT241115P006000002024-03-19 10:19AM EDT600.00181.35194.35196.600.00-1083.19%