La bourse ferme dans 6 h 8 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
428,90-15,95 (-3,59 %)
À la clôture : 04:00PM EDT
428,12 -0,78 (-0,18 %)
Avant Bourse : 05:22AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT251219C001250002024-07-03 11:24AM EDT125.00341.750.000.000.00-2400.00%
MSFT251219C001300002024-07-17 2:14PM EDT130.00320.000.000.000.00-200.00%
MSFT251219C001350002024-06-12 1:03PM EDT135.00310.57322.50326.500.00-163113.48%
MSFT251219C001400002024-06-12 1:03PM EDT140.00305.84318.00322.000.00-164110.94%
MSFT251219C001450002024-06-25 11:40AM EDT145.00311.450.000.000.00-100.00%
MSFT251219C001500002024-06-11 10:17AM EDT150.00285.50309.50314.000.00-284107.24%
MSFT251219C001550002023-11-17 4:33PM EDT155.00226.20222.50226.500.00-110.00%
MSFT251219C001600002024-07-08 11:19AM EDT160.00313.540.000.000.00-100.00%
MSFT251219C001650002023-11-17 4:33PM EDT165.00217.61213.50217.500.00-140.00%
MSFT251219C001700002024-06-17 9:57AM EDT170.00281.00277.00281.500.00-13479.31%
MSFT251219C001750002024-06-25 11:56AM EDT175.00285.850.000.000.00-100.00%
MSFT251219C001800002024-07-11 12:49PM EDT180.00284.120.000.000.00-100.00%
MSFT251219C001850002024-07-01 10:06AM EDT185.00272.110.000.000.00-2600.00%
MSFT251219C001900002024-06-26 3:53PM EDT190.00272.530.000.000.00-100.00%
MSFT251219C001950002024-07-15 2:15PM EDT195.00267.280.000.000.00-100.00%
MSFT251219C002000002024-07-23 2:43PM EDT200.00255.130.000.000.00-100.00%
MSFT251219C002050002024-04-24 12:53PM EDT205.00217.75236.50240.850.00-12958.76%
MSFT251219C002100002024-07-09 12:48PM EDT210.00262.550.000.000.00-500.00%
MSFT251219C002150002024-05-14 2:52PM EDT215.00215.49238.00242.500.00-57769.08%
MSFT251219C002200002024-07-19 9:35AM EDT220.00231.200.000.000.00-100.00%
MSFT251219C002250002024-06-12 12:21PM EDT225.00228.60239.50243.500.00-29376.81%
MSFT251219C002300002024-07-01 11:49AM EDT230.00236.850.000.000.00-100.00%
MSFT251219C002350002024-07-17 2:50PM EDT235.00222.280.000.000.00-200.00%
MSFT251219C002400002024-07-02 2:35PM EDT240.00232.200.000.000.00-100.00%
MSFT251219C002450002024-06-17 10:27AM EDT245.00214.50208.05212.500.00-12659.08%
MSFT251219C002500002024-07-11 10:18AM EDT250.00225.500.000.000.00-600.00%
MSFT251219C002550002024-05-22 2:51PM EDT255.00192.79210.50215.500.00-17167.25%
MSFT251219C002600002024-07-17 2:47PM EDT260.00200.750.000.000.00-100.00%
MSFT251219C002650002024-07-22 2:11PM EDT265.00196.400.000.000.00-100.00%
MSFT251219C002700002024-07-05 12:24PM EDT270.00215.000.000.000.00-100.00%
MSFT251219C002750002024-07-10 11:24AM EDT275.00205.020.000.000.00-300.00%
MSFT251219C002800002024-07-23 10:03AM EDT280.00184.000.000.000.00-100.00%
MSFT251219C002850002024-07-19 11:20AM EDT285.00174.000.000.000.00-100.00%
MSFT251219C002900002024-07-17 9:30AM EDT290.00172.480.000.000.00-100.00%
MSFT251219C002950002024-05-21 11:14AM EDT295.00159.80172.50176.450.00-1212855.65%
MSFT251219C003000002024-07-24 2:11PM EDT300.00152.790.000.000.00-100.00%
MSFT251219C003050002024-07-16 1:27PM EDT305.00165.650.000.000.00-1400.00%
MSFT251219C003100002024-07-16 1:26PM EDT310.00161.500.000.000.00-200.00%
MSFT251219C003150002024-07-24 2:29PM EDT315.00139.000.000.000.00-200.00%
MSFT251219C003200002024-07-16 1:26PM EDT320.00153.250.000.000.00-200.00%
MSFT251219C003250002024-07-16 1:26PM EDT325.00149.200.000.000.00-1500.00%
MSFT251219C003300002024-07-24 9:44AM EDT330.00137.000.000.000.00-200.00%
MSFT251219C003350002024-07-24 1:48PM EDT335.00124.800.000.000.00-100.00%
MSFT251219C003400002024-07-18 11:34AM EDT340.00127.030.000.000.00-400.00%
MSFT251219C003450002024-07-24 10:48AM EDT345.00121.190.000.000.00-200.00%
MSFT251219C003500002024-07-22 9:45AM EDT350.00123.250.000.000.00-10000.00%
MSFT251219C003550002024-07-24 1:05PM EDT355.00110.550.000.000.00-100.00%
MSFT251219C003600002024-07-24 11:24AM EDT360.00108.000.000.000.00-100.00%
MSFT251219C003650002024-07-16 1:29PM EDT365.00118.400.000.000.00-200.00%
MSFT251219C003700002024-07-24 2:29PM EDT370.0097.900.000.000.00-400.00%
MSFT251219C003750002024-07-17 11:58AM EDT375.00105.350.000.000.00-300.00%
MSFT251219C003800002024-07-24 3:22PM EDT380.0092.380.000.000.00-200.00%
MSFT251219C003850002024-07-09 10:01AM EDT385.00119.860.000.000.00-300.00%
MSFT251219C003900002024-07-19 3:42PM EDT390.0092.570.000.000.00-1000.00%
MSFT251219C003950002024-07-03 11:46AM EDT395.00106.750.000.000.00-100.00%
MSFT251219C004000002024-07-24 1:21PM EDT400.0080.520.000.000.00-700.00%
MSFT251219C004050002024-07-17 11:10AM EDT405.0086.090.000.000.00-300.00%
MSFT251219C004100002024-07-24 1:16PM EDT410.0074.630.000.000.00-400.00%
MSFT251219C004150002024-07-24 1:21PM EDT415.0071.650.000.000.00-300.00%
MSFT251219C004200002024-07-24 2:42PM EDT420.0068.000.000.000.00-800.00%
MSFT251219C004250002024-07-24 2:31PM EDT425.0064.650.000.000.00-400.00%
MSFT251219C004300002024-07-24 1:13PM EDT430.0063.660.000.000.00-200.05%
MSFT251219C004350002024-07-24 9:41AM EDT435.0065.900.000.000.00-100.39%
MSFT251219C004400002024-07-24 3:52PM EDT440.0058.900.000.000.00-1500.39%
MSFT251219C004450002024-07-23 3:42PM EDT445.0064.000.000.000.00-1000.78%
MSFT251219C004500002024-07-24 11:19AM EDT450.0055.100.000.000.00-200.78%
MSFT251219C004550002024-07-23 10:30AM EDT455.0060.800.000.000.00-100.78%
MSFT251219C004600002024-07-24 3:22PM EDT460.0048.700.000.000.00-401.56%
MSFT251219C004650002024-07-24 3:40PM EDT465.0046.950.000.000.00-1401.56%
MSFT251219C004700002024-07-24 3:40PM EDT470.0044.950.000.000.00-1901.56%
MSFT251219C004750002024-07-24 3:35PM EDT475.0042.700.000.000.00-9101.56%
MSFT251219C004800002024-07-23 3:25PM EDT480.0047.900.000.000.00-301.56%
MSFT251219C004850002024-07-24 3:35PM EDT485.0038.800.000.000.00-2301.56%
MSFT251219C004900002024-07-24 1:20PM EDT490.0037.220.000.000.00-1203.13%
MSFT251219C004950002024-07-24 12:13PM EDT495.0035.850.000.000.00-803.13%
MSFT251219C005000002024-07-24 2:22PM EDT500.0032.850.000.000.00-4903.13%
MSFT251219C005050002024-07-24 11:31AM EDT505.0032.350.000.000.00-103.13%
MSFT251219C005100002024-07-23 11:30AM EDT510.0037.850.000.000.00-803.13%
MSFT251219C005150002024-07-24 2:19PM EDT515.0028.590.000.000.00-303.13%
MSFT251219C005200002024-07-24 10:52AM EDT520.0029.000.000.000.00-1203.13%
MSFT251219C005250002024-07-23 10:59AM EDT525.0031.950.000.000.00-103.13%
MSFT251219C005300002024-07-24 11:31AM EDT530.0025.350.000.000.00-103.13%
MSFT251219C005350002024-07-19 11:45AM EDT535.0027.150.000.000.00-403.13%
MSFT251219C005400002024-07-23 2:13PM EDT540.0027.300.000.000.00-203.13%
MSFT251219C005450002024-07-18 12:25PM EDT545.0023.850.000.000.00-1503.13%
MSFT251219C005500002024-07-24 10:48AM EDT550.0021.450.000.000.00-203.13%
MSFT251219C005550002024-07-23 2:12PM EDT555.0023.400.000.000.00-803.13%
MSFT251219C005600002024-07-24 12:52PM EDT560.0017.800.000.000.00-103.13%
MSFT251219C005650002024-07-17 10:34AM EDT565.0021.000.000.000.00-106.25%
MSFT251219C005700002024-07-19 11:18AM EDT570.0018.700.000.000.00-206.25%
MSFT251219C005750002024-07-15 10:42AM EDT575.0023.420.000.000.00-1006.25%
MSFT251219C005800002024-07-23 11:19AM EDT580.0018.600.000.000.00-906.25%
MSFT251219C005850002024-07-10 10:15AM EDT585.0023.700.000.000.00--06.25%
MSFT251219C005900002024-07-16 12:14PM EDT590.0017.620.000.000.00--06.25%
MSFT251219C005950002024-07-23 3:14PM EDT595.0015.250.000.000.00-806.25%
MSFT251219C006000002024-07-24 1:42PM EDT600.0011.380.000.000.00-6006.25%
MSFT251219C006050002024-07-05 9:39AM EDT605.0018.850.000.000.00-106.25%
MSFT251219C006100002024-07-17 3:57PM EDT610.0013.500.000.000.00-1206.25%
MSFT251219C006150002024-07-18 11:24AM EDT615.0011.500.000.000.00-406.25%
MSFT251219C006200002024-07-23 11:15AM EDT620.0012.200.000.000.00-106.25%
MSFT251219C006250002024-07-17 10:03AM EDT625.0011.650.000.000.00-106.25%
MSFT251219C006300002024-07-11 1:07PM EDT630.0013.410.000.000.00--06.25%
MSFT251219C006350002024-07-16 10:47AM EDT635.0010.790.000.000.00-206.25%
MSFT251219C006400002024-07-23 3:05PM EDT640.009.180.000.000.00-106.25%
MSFT251219C006500002024-07-19 10:34AM EDT650.008.750.000.000.00-106.25%
MSFT251219C006600002024-07-24 3:18PM EDT660.005.800.000.000.00-106.25%
MSFT251219C006800002024-07-09 2:09PM EDT680.008.900.000.000.00-806.25%
MSFT251219C006850002024-07-16 1:40PM EDT685.006.400.000.000.00-106.25%
MSFT251219C006900002024-07-24 12:31PM EDT690.003.700.000.000.00-1006.25%
MSFT251219C006950002024-07-12 1:40PM EDT695.006.850.000.000.00--06.25%
MSFT251219C007000002024-07-23 12:29PM EDT700.005.000.000.000.00-206.25%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT251219P001250002024-07-16 9:30AM EDT125.000.190.000.000.00-30025.00%
MSFT251219P001300002024-07-01 3:53PM EDT130.000.340.000.000.00-1025.00%
MSFT251219P001350002024-06-18 3:16PM EDT135.000.240.001.000.00-101,94447.75%
MSFT251219P001400002024-06-18 3:16PM EDT140.000.250.005.000.00-1025554.22%
MSFT251219P001450002024-07-11 3:46PM EDT145.000.200.000.000.00-5012.50%
MSFT251219P001500002024-05-21 3:03PM EDT150.000.600.000.750.00-358441.80%
MSFT251219P001550002024-07-03 11:10AM EDT155.000.420.000.000.00-1012.50%
MSFT251219P001600002024-07-15 2:17PM EDT160.000.440.000.000.00-20012.50%
MSFT251219P001650002024-07-15 2:35PM EDT165.000.540.000.000.00-60012.50%
MSFT251219P001700002024-07-15 2:34PM EDT170.000.500.000.000.00-19012.50%
MSFT251219P001750002024-07-15 2:29PM EDT175.000.740.000.000.00-32012.50%
MSFT251219P001800002024-07-09 9:48AM EDT180.000.640.000.000.00-5012.50%
MSFT251219P001850002024-07-10 1:41PM EDT185.000.680.000.000.00-1012.50%
MSFT251219P001900002024-07-23 12:46PM EDT190.000.760.000.000.00-3012.50%
MSFT251219P001950002024-07-15 2:38PM EDT195.000.750.000.000.00-10012.50%
MSFT251219P002000002024-07-17 2:21PM EDT200.001.200.000.000.00-10012.50%
MSFT251219P002050002024-07-15 2:38PM EDT205.000.890.000.000.00-60012.50%
MSFT251219P002100002024-07-12 9:30AM EDT210.001.150.000.000.00-1012.50%
MSFT251219P002150002024-07-15 2:31PM EDT215.001.160.000.000.00-1012.50%
MSFT251219P002200002024-07-12 2:39PM EDT220.001.300.000.000.00-2012.50%
MSFT251219P002250002024-07-24 3:00PM EDT225.001.830.000.000.00-2012.50%
MSFT251219P002300002024-07-18 12:09PM EDT230.002.150.000.000.00-2012.50%
MSFT251219P002350002024-07-24 10:54AM EDT235.002.350.000.000.00-20012.50%
MSFT251219P002400002024-07-23 12:45PM EDT240.001.960.000.000.00-2012.50%
MSFT251219P002450002024-07-12 3:46PM EDT245.002.200.000.000.00-2012.50%
MSFT251219P002500002024-07-24 3:00PM EDT250.002.940.000.000.00-306.25%
MSFT251219P002550002024-07-12 2:35PM EDT255.002.670.000.000.00-806.25%
MSFT251219P002600002024-07-17 9:37AM EDT260.003.150.000.000.00-1006.25%
MSFT251219P002650002024-07-08 11:30AM EDT265.002.350.000.000.00-20006.25%
MSFT251219P002700002024-07-24 3:24PM EDT270.004.350.000.000.00-206.25%
MSFT251219P002750002024-07-16 2:00PM EDT275.003.260.000.000.00-106.25%
MSFT251219P002800002024-07-24 3:11PM EDT280.005.150.000.000.00-106.25%
MSFT251219P002850002024-07-24 12:42PM EDT285.005.300.000.000.00-206.25%
MSFT251219P002900002024-07-24 1:32PM EDT290.005.800.000.000.00-306.25%
MSFT251219P002950002024-07-23 9:33AM EDT295.005.300.000.000.00-106.25%
MSFT251219P003000002024-07-24 10:12AM EDT300.006.110.000.000.00-506.25%
MSFT251219P003050002024-07-10 2:27PM EDT305.005.150.000.000.00-106.25%
MSFT251219P003100002024-07-01 1:53PM EDT310.006.470.000.000.00-206.25%
MSFT251219P003150002024-07-18 10:31AM EDT315.008.000.000.000.00-106.25%
MSFT251219P003200002024-07-24 11:03AM EDT320.009.150.000.000.00-606.25%
MSFT251219P003250002024-07-24 1:38PM EDT325.0010.150.000.000.00-2106.25%
MSFT251219P003300002024-07-24 2:29PM EDT330.0011.200.000.000.00-103.13%
MSFT251219P003350002024-07-24 1:10PM EDT335.0011.500.000.000.00-103.13%
MSFT251219P003400002024-07-17 1:53PM EDT340.0011.300.000.000.00-103.13%
MSFT251219P003450002024-07-15 12:35PM EDT345.0011.050.000.000.00-103.13%
MSFT251219P003500002024-07-24 11:53AM EDT350.0014.560.000.000.00-203.13%
MSFT251219P003550002024-07-12 11:45AM EDT355.0012.750.000.000.00-403.13%
MSFT251219P003600002024-07-08 1:50PM EDT360.0012.000.000.000.00-403.13%
MSFT251219P003650002024-07-12 11:45AM EDT365.0014.530.000.000.00-6203.13%
MSFT251219P003700002024-07-24 3:31PM EDT370.0020.330.000.000.00-103.13%
MSFT251219P003750002024-07-24 11:45AM EDT375.0020.650.000.000.00-1403.13%
MSFT251219P003800002024-07-24 12:18PM EDT380.0022.000.000.000.00-201.56%
MSFT251219P003850002024-07-12 3:50PM EDT385.0019.300.000.000.00-1501.56%
MSFT251219P003900002024-07-24 10:55AM EDT390.0024.450.000.000.00-11001.56%
MSFT251219P003950002024-06-27 12:45PM EDT395.0021.870.000.000.00-701.56%
MSFT251219P004000002024-07-24 11:57AM EDT400.0028.250.000.000.00-101.56%
MSFT251219P004050002024-07-23 1:10PM EDT405.0025.950.000.000.00-1000.78%
MSFT251219P004100002024-07-19 10:12AM EDT410.0029.950.000.000.00-100.78%
MSFT251219P004150002024-07-24 11:45AM EDT415.0034.200.000.000.00-700.78%
MSFT251219P004200002024-07-22 2:09PM EDT420.0031.470.000.000.00-200.39%
MSFT251219P004250002024-07-17 10:48AM EDT425.0035.100.000.000.00-100.20%
MSFT251219P004300002024-07-24 1:16PM EDT430.0040.130.000.000.00-500.00%
MSFT251219P004350002024-07-24 1:54PM EDT435.0043.550.000.000.00-22500.00%
MSFT251219P004400002024-07-22 10:49AM EDT440.0039.750.000.000.00-600.00%
MSFT251219P004450002024-07-23 10:37AM EDT445.0041.200.000.000.00-600.00%
MSFT251219P004500002024-07-24 2:54PM EDT450.0051.600.000.000.00-100.00%
MSFT251219P004550002024-07-22 2:32PM EDT455.0046.350.000.000.00-2800.00%
MSFT251219P004600002024-07-23 10:37AM EDT460.0048.250.000.000.00-1200.00%
MSFT251219P004650002024-07-23 10:37AM EDT465.0050.750.000.000.00-600.00%
MSFT251219P004700002024-07-24 12:07PM EDT470.0061.290.000.000.00-100.00%
MSFT251219P004750002024-07-24 12:07PM EDT475.0064.300.000.000.00-100.00%
MSFT251219P004800002024-07-16 10:27AM EDT480.0058.560.000.000.00-200.00%
MSFT251219P004850002024-07-08 3:42PM EDT485.0053.180.000.000.00-10000.00%
MSFT251219P004900002024-06-17 10:37AM EDT490.0065.8066.9070.500.00-112114.23%
MSFT251219P004950002024-05-15 10:30AM EDT495.0083.5567.5571.050.00-4711.72%
MSFT251219P005000002024-07-09 12:44PM EDT500.0063.630.000.000.00-100.00%
MSFT251219P005050002024-05-15 10:31AM EDT505.0090.6073.8577.350.00--18.95%
MSFT251219P005100002024-05-20 3:26PM EDT510.0090.8075.5078.150.00-2001030.00%
MSFT251219P005150002024-05-20 3:27PM EDT515.0094.0478.9582.750.00-27250.00%
MSFT251219P005200002024-06-11 12:10PM EDT520.0095.2977.9080.750.00-2150.00%
MSFT251219P005300002024-07-05 11:49AM EDT530.0078.000.000.000.00-1400.00%
MSFT251219P005350002024-02-22 2:18PM EDT535.00125.30108.60112.200.00-152716.61%
MSFT251219P005400002024-06-17 12:31PM EDT540.0099.04102.35106.050.00-110.00%
MSFT251219P005500002024-05-28 1:51PM EDT550.00121.4599.50103.950.00-100.00%
MSFT251219P005600002024-04-05 10:24AM EDT560.00138.77151.00155.500.00-2031.04%
MSFT251219P005700002024-04-02 11:13AM EDT570.00149.71169.50174.450.00-2037.04%
MSFT251219P005750002024-07-17 9:30AM EDT575.00133.270.000.000.00-100.00%
MSFT251219P005800002024-07-18 12:49PM EDT580.00144.000.000.000.00-300.00%
MSFT251219P005850002024-07-03 9:30AM EDT585.00127.630.000.000.00--00.00%
MSFT251219P006000002024-06-27 12:18PM EDT600.00145.590.000.000.00--00.00%
MSFT251219P006100002024-06-27 1:45PM EDT610.00156.000.000.000.00-3800.00%
MSFT251219P006200002024-05-20 9:50AM EDT620.00193.69171.50176.000.00-100.00%
MSFT251219P006400002024-06-28 10:34AM EDT640.00185.500.000.000.00-2000.00%
MSFT251219P006450002024-07-17 9:30AM EDT645.00202.830.000.000.00-100.00%
MSFT251219P006500002024-07-18 12:49PM EDT650.00213.950.000.000.00-300.00%
MSFT251219P006600002024-06-27 3:55PM EDT660.00207.180.000.000.00--00.00%