Marchés français ouverture 9 h

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
445,35 -0,35 (-0,08 %)
Échanges après Bourse : 06:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 septembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT250919C002100002024-05-13 3:32PM EDT210.00216.10240.50245.000.00-2550.27%
MSFT250919C002300002024-05-14 3:21PM EDT230.00200.43222.00227.000.00-161951.62%
MSFT250919C002400002024-06-10 12:04PM EDT240.00202.00217.50222.000.00-12952.48%
MSFT250919C002500002024-05-23 2:35PM EDT250.00192.74208.00213.000.00-3650.64%
MSFT250919C002600002024-06-04 10:54AM EDT260.00170.15199.00203.500.00-1451.27%
MSFT250919C002700002024-06-03 2:37PM EDT270.00160.02190.50195.000.00-101150.10%
MSFT250919C002800002024-05-31 1:03PM EDT280.00146.92181.50186.000.00-2348.40%
MSFT250919C002900002024-05-14 11:47AM EDT290.00145.60169.05171.950.00-18941.98%
MSFT250919C003000002024-06-13 11:22AM EDT300.00163.58164.05168.200.00-11545.18%
MSFT250919C003100002024-06-05 2:53PM EDT310.00137.50155.50159.800.00-51143.97%
MSFT250919C003200002024-06-18 11:50AM EDT320.00149.95147.05151.450.00-2942.75%
MSFT250919C003300002024-06-12 9:58AM EDT330.00133.66139.00143.450.00-12541.75%
MSFT250919C003400002024-06-17 3:52PM EDT340.00137.75131.00134.600.00-2740.07%
MSFT250919C003500002024-05-31 3:09PM EDT350.0094.75123.45126.600.00-16438.96%
MSFT250919C003600002024-06-20 9:50AM EDT360.00114.40116.10118.85-5.66-4.71%13837.96%
MSFT250919C003700002024-06-17 12:19PM EDT370.00109.00107.60111.500.00-19537.13%
MSFT250919C003800002024-06-17 1:45PM EDT380.00104.35100.55104.200.00-315936.24%
MSFT250919C003900002024-06-20 10:47AM EDT390.0093.6094.7097.20+1.55+1.68%140835.45%
MSFT250919C004000002024-06-18 10:27AM EDT400.0089.0087.4090.450.00-1021634.70%
MSFT250919C004100002024-06-18 9:55AM EDT410.0083.8081.2084.000.00-119034.03%
MSFT250919C004200002024-06-17 3:50PM EDT420.0076.6074.1077.900.00-816133.43%
MSFT250919C004300002024-06-18 1:13PM EDT430.0071.3768.5071.850.00-334232.76%
MSFT250919C004400002024-06-18 3:09PM EDT440.0064.6063.3066.950.00-19432.57%
MSFT250919C004500002024-06-20 2:44PM EDT450.0058.8157.3560.90-2.09-3.43%2118931.68%
MSFT250919C004600002024-06-17 3:15PM EDT460.0057.5152.4055.200.00-5615730.86%
MSFT250919C004700002024-06-20 12:51PM EDT470.0049.2748.3551.00+2.02+4.28%1214230.68%
MSFT250919C004800002024-06-20 2:01PM EDT480.0043.6544.1045.75-1.70-3.75%29729.85%
MSFT250919C004900002024-06-20 11:44AM EDT490.0040.8939.7541.45-0.61-1.47%24029.38%
MSFT250919C005000002024-06-18 10:22AM EDT500.0036.7036.0037.80-1.26-3.32%130929.12%
MSFT250919C005100002024-06-17 3:18PM EDT510.0035.9032.4534.200.00-47528.77%
MSFT250919C005200002024-06-20 10:36AM EDT520.0029.0028.3530.80-1.19-3.94%17828.41%
MSFT250919C005300002024-06-17 3:10PM EDT530.0028.7026.1027.750.00-119128.11%
MSFT250919C005400002024-06-20 11:14AM EDT540.0022.9923.2026.50+8.67+60.54%13228.70%
MSFT250919C005500002024-06-20 2:54PM EDT550.0021.6119.5522.60-0.70-3.14%4613627.70%
MSFT250919C005600002024-06-17 3:49PM EDT560.0020.0618.5520.100.00-215527.37%
MSFT250919C005700002024-06-18 3:35PM EDT570.0017.4016.6519.200.00-1119727.90%
MSFT250919C005800002024-06-10 11:28AM EDT580.009.8514.4516.500.00-263927.23%
MSFT250919C005900002024-05-30 2:43PM EDT590.007.9012.8514.300.00-1726.74%
MSFT250919C006000002024-06-20 2:51PM EDT600.0011.9411.5512.75-0.22-1.81%2133626.58%
MSFT250919C006100002024-06-18 9:58AM EDT610.0011.2010.0511.250.00-75326.35%
MSFT250919C006200002024-06-18 11:05AM EDT620.009.408.8010.350.00-26326.50%
MSFT250919C006400002024-06-20 12:01PM EDT640.007.006.907.95+2.15+44.33%135926.03%
MSFT250919C006600002024-06-20 2:46PM EDT660.005.655.456.65-0.85-13.08%233426.24%
Options de ventepour19 septembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT250919P002100002024-06-18 2:55PM EDT210.000.600.002.220.00-1052738.87%
MSFT250919P002200002024-06-18 3:00PM EDT220.000.700.002.510.00-106937.63%
MSFT250919P002300002024-06-18 3:01PM EDT230.000.800.001.650.00-111832.82%
MSFT250919P002400002024-06-18 2:29PM EDT240.001.650.001.850.00-13431.62%
MSFT250919P002500002024-06-20 12:48PM EDT250.001.951.502.15+0.15+8.33%29030.68%
MSFT250919P002600002024-06-20 1:13PM EDT260.002.250.412.55-0.75-25.00%16529.90%
MSFT250919P002700002024-06-20 12:48PM EDT270.002.852.103.45-0.59-17.15%110330.04%
MSFT250919P002800002024-05-09 1:28PM EDT280.005.551.874.150.00-125029.49%
MSFT250919P002900002024-06-20 12:10PM EDT290.003.752.944.15-0.21-5.30%14027.67%
MSFT250919P003000002024-06-17 10:42AM EDT300.004.702.395.050.00-118927.25%
MSFT250919P003100002024-06-13 3:54PM EDT310.005.194.656.900.00-59627.83%
MSFT250919P003200002024-06-13 12:26PM EDT320.006.725.507.400.00-165626.54%
MSFT250919P003300002024-06-20 10:22AM EDT330.008.007.058.10-2.50-23.81%718025.43%
MSFT250919P003400002024-06-18 10:51AM EDT340.009.208.709.650.00-311225.07%
MSFT250919P003500002024-06-17 2:14PM EDT350.0010.109.9011.200.00-616924.53%
MSFT250919P003600002024-06-20 10:03AM EDT360.0012.8512.0513.10+0.10+0.78%1010524.11%
MSFT250919P003700002024-06-06 11:15AM EDT370.0018.1913.6015.450.00-1128123.84%
MSFT250919P003800002024-06-17 11:59AM EDT380.0016.5715.9017.650.00-17123.29%
MSFT250919P003900002024-06-17 12:20PM EDT390.0019.7518.3020.250.00-10320622.84%
MSFT250919P004000002024-06-20 2:13PM EDT400.0021.6921.1523.05+0.30+1.40%2116222.34%
MSFT250919P004100002024-06-18 11:45AM EDT410.0024.9624.3026.050.00-86621.80%
MSFT250919P004200002024-06-14 3:40PM EDT420.0029.0027.1530.050.00-312621.62%
MSFT250919P004300002024-06-12 10:19AM EDT430.0034.0431.0533.700.00-6616021.08%
MSFT250919P004400002024-06-14 3:48PM EDT440.0037.5534.4537.550.00-124420.46%
MSFT250919P004500002024-06-14 2:05PM EDT450.0041.6939.6041.850.00-1919.90%
MSFT250919P004600002024-06-06 11:13AM EDT460.0055.4643.8046.550.00-41519.34%
MSFT250919P004700002024-06-17 1:23PM EDT470.0049.1449.4551.600.00-11318.76%
MSFT250919P004800002024-06-06 11:16AM EDT480.0068.5954.9557.000.00-23218.15%
MSFT250919P004900002024-06-17 1:22PM EDT490.0060.4560.8063.000.00-19317.62%
MSFT250919P005000002024-06-07 1:50PM EDT500.0079.4967.2569.350.00-23817.05%
MSFT250919P005100002024-06-07 1:51PM EDT510.0087.0673.8077.450.00-218917.28%
MSFT250919P005200002024-06-17 12:09PM EDT520.0082.2081.0084.000.00-2816.33%
MSFT250919P005300002024-05-14 2:13PM EDT530.00116.2190.9093.350.00--017.02%
MSFT250919P005400002024-05-16 9:58AM EDT540.00115.7898.55100.850.00--016.21%
MSFT250919P006400002024-05-16 9:58AM EDT640.00215.71195.00200.000.00--023.91%