La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
232,90-4,60 (-1,94 %)
À la clôture : 04:00PM EDT
233,79 +0,89 (+0,38 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221021C001250002022-09-29 3:58PM EDT125.00112.90106.85110.800.00-173150.59%
MSFT221021C001300002022-09-30 11:12AM EDT130.00110.63101.90105.70+4.63+4.37%1037141.50%
MSFT221021C001350002022-09-29 2:00PM EDT135.00100.1596.80100.400.00-18127.49%
MSFT221021C001400002022-09-29 10:05AM EDT140.0095.8191.9095.500.00-1039123.05%
MSFT221021C001450002022-09-29 1:27PM EDT145.0090.9086.9590.700.00-1025118.95%
MSFT221021C001500002022-09-27 2:39PM EDT150.0086.5081.8585.900.00-1120112.84%
MSFT221021C001550002022-09-29 10:02AM EDT155.0081.1376.8580.900.00-1018105.69%
MSFT221021C001600002022-09-30 12:48PM EDT160.0077.8572.0075.90-4.39-5.34%843100.29%
MSFT221021C001650002022-09-30 9:32AM EDT165.0073.4567.1568.90-3.00-3.92%11665.23%
MSFT221021C001700002022-09-30 9:32AM EDT170.0068.6562.1066.00-1.35-1.93%46288.48%
MSFT221021C001750002022-09-30 9:32AM EDT175.0063.5557.1061.00-3.80-5.64%12681.81%
MSFT221021C001800002022-09-28 3:53PM EDT180.0060.6052.1056.00-1.95-3.12%611575.29%
MSFT221021C001850002022-09-28 10:00AM EDT185.0053.9047.3551.00+2.05+3.95%24670.61%
MSFT221021C001900002022-09-30 3:57PM EDT190.0044.0542.4046.50-11.75-21.06%813967.53%
MSFT221021C001950002022-09-30 3:10PM EDT195.0041.5537.5541.50-0.35-0.84%19761.73%
MSFT221021C002000002022-09-30 3:42PM EDT200.0034.5032.7536.70-4.20-10.85%4515757.07%
MSFT221021C002050002022-09-30 2:45PM EDT205.0031.8128.0032.05+0.01+0.03%107152.91%
MSFT221021C002100002022-09-30 3:54PM EDT210.0025.9023.7528.00-2.50-8.80%2010152.12%
MSFT221021C002150002022-09-30 3:54PM EDT215.0021.1020.6022.25-2.95-12.27%203753.00%
MSFT221021C002200002022-09-30 3:58PM EDT220.0017.2316.5517.85-3.17-15.54%3916147.88%
MSFT221021C002225002022-09-30 3:57PM EDT222.5015.3014.7515.90-3.40-18.18%10535546.29%
MSFT221021C002250002022-09-30 3:54PM EDT225.0013.4513.1514.05-2.70-16.72%28751644.86%
MSFT221021C002275002022-09-30 3:54PM EDT227.5012.2511.3512.25-2.18-15.11%13322443.29%
MSFT221021C002300002022-09-30 4:00PM EDT230.0010.209.9010.70-2.35-18.73%2642,43242.47%
MSFT221021C002325002022-09-30 3:53PM EDT232.508.708.409.15-2.31-20.98%7989141.19%
MSFT221021C002350002022-09-30 3:58PM EDT235.007.507.157.70-2.68-26.33%1,1873,81939.88%
MSFT221021C002375002022-09-30 4:00PM EDT237.506.155.956.45-2.50-28.90%5,51895238.95%
MSFT221021C002400002022-09-30 3:59PM EDT240.005.154.905.40-2.30-30.87%4,7019,63538.43%
MSFT221021C002425002022-09-30 3:58PM EDT242.504.104.004.45-2.05-33.33%4051,74337.82%
MSFT221021C002450002022-09-30 3:59PM EDT245.003.303.203.60-1.90-36.54%1,75210,37637.13%
MSFT221021C002475002022-09-30 3:59PM EDT247.502.662.522.85-1.56-36.97%7082,04236.37%
MSFT221021C002500002022-09-30 3:59PM EDT250.002.062.002.13-1.34-39.41%3,72810,29635.10%
MSFT221021C002525002022-09-30 3:52PM EDT252.501.751.531.69-0.99-36.13%8452,00434.94%
MSFT221021C002550002022-09-30 3:59PM EDT255.001.251.241.32-0.95-43.18%81514,68934.74%
MSFT221021C002575002022-09-30 3:56PM EDT257.501.020.901.09-0.67-39.64%4272,02835.21%
MSFT221021C002600002022-09-30 3:59PM EDT260.000.750.740.79-0.61-44.85%70112,36234.50%
MSFT221021C002625002022-09-30 3:05PM EDT262.500.740.570.62-0.23-23.71%1561,01134.62%
MSFT221021C002650002022-09-30 3:53PM EDT265.000.460.450.50-0.39-45.88%53111,06435.01%
MSFT221021C002675002022-09-30 3:47PM EDT267.500.410.340.47-0.24-36.92%1892,78436.48%
MSFT221021C002700002022-09-30 3:58PM EDT270.000.300.250.42-0.22-42.31%53318,33637.53%
MSFT221021C002750002022-09-30 3:53PM EDT275.000.220.180.23-0.13-37.14%80311,45736.96%
MSFT221021C002800002022-09-30 3:55PM EDT280.000.150.120.16-0.08-34.78%18313,32438.04%
MSFT221021C002850002022-09-30 3:56PM EDT285.000.120.100.12-0.04-25.00%739,85439.45%
MSFT221021C002900002022-09-30 3:55PM EDT290.000.090.060.10-0.03-25.00%10518,76041.21%
MSFT221021C002950002022-09-30 3:02PM EDT295.000.070.060.09-0.03-30.00%2310,42143.36%
MSFT221021C003000002022-09-30 3:21PM EDT300.000.060.050.08-0.03-33.33%17511,43645.31%
MSFT221021C003050002022-09-30 2:22PM EDT305.000.060.050.10-0.01-14.29%505,29549.22%
MSFT221021C003100002022-09-30 9:53AM EDT310.000.040.040.06-0.01-20.00%25,10348.73%
MSFT221021C003150002022-09-30 2:39PM EDT315.000.040.030.07-0.01-20.00%346,26450.00%
MSFT221021C003200002022-09-30 3:23PM EDT320.000.040.030.100.00-77,40653.91%
MSFT221021C003250002022-09-30 12:47PM EDT325.000.040.000.130.00-152,99756.25%
MSFT221021C003300002022-09-30 2:15PM EDT330.000.020.020.05-0.02-50.00%72,00654.69%
MSFT221021C003350002022-09-30 12:50PM EDT335.000.030.000.04+0.01+50.00%71,26053.91%
MSFT221021C003400002022-09-30 11:23AM EDT340.000.020.000.05-0.01-33.33%11,38457.03%
MSFT221021C003450002022-09-28 3:31PM EDT345.000.020.010.050.00-2377859.77%
MSFT221021C003500002022-09-29 3:23PM EDT350.000.010.000.530.00-51,37679.39%
MSFT221021C003550002022-09-30 12:04PM EDT355.000.010.000.05-0.01-50.00%201,25262.50%
MSFT221021C003600002022-09-30 1:33PM EDT360.000.010.000.010.00-221,22856.25%
MSFT221021C003650002022-09-30 1:33PM EDT365.000.010.000.010.00-1798657.81%
MSFT221021C003700002022-09-29 11:07AM EDT370.000.010.000.520.00-887788.13%
MSFT221021C003750002022-09-29 11:07AM EDT375.000.010.000.520.00-81,76090.23%
MSFT221021C003800002022-09-19 2:21PM EDT380.000.010.000.340.00-188587.50%
MSFT221021C003850002022-09-29 3:28PM EDT385.000.010.000.520.00-9541594.43%
MSFT221021C003900002022-09-29 2:06PM EDT390.000.010.000.040.00-10042873.44%
MSFT221021C003950002022-08-23 10:00AM EDT395.000.020.000.010.00-111067.19%
MSFT221021C004000002022-09-21 12:54PM EDT400.000.010.000.040.00-11,19476.56%
MSFT221021C004100002022-09-12 9:31AM EDT410.000.010.000.030.00-111878.13%
MSFT221021C004200002022-09-12 9:31AM EDT420.000.020.000.030.00-129581.25%
MSFT221021C004300002022-09-08 3:41PM EDT430.000.010.000.030.00-159883.59%
MSFT221021C004400002022-06-09 12:47PM EDT440.000.060.000.340.00-5001,108109.28%
MSFT221021C004500002022-08-12 9:30AM EDT450.000.050.000.040.00-22038891.41%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221021P001250002022-09-30 10:20AM EDT125.000.020.000.05+0.01+100.00%351493.75%
MSFT221021P001300002022-09-30 10:20AM EDT130.000.020.000.040.00-1830586.72%
MSFT221021P001350002022-09-30 10:20AM EDT135.000.030.010.06+0.01+50.00%816885.55%
MSFT221021P001400002022-09-30 10:21AM EDT140.000.040.010.070.00-389981.25%
MSFT221021P001450002022-09-30 2:14PM EDT145.000.030.030.06-0.03-50.00%21,36377.34%
MSFT221021P001500002022-09-30 3:51PM EDT150.000.050.040.10-0.02-28.57%1051,14275.78%
MSFT221021P001550002022-09-30 1:48PM EDT155.000.070.060.14-0.01-12.50%187773.63%
MSFT221021P001600002022-09-30 2:40PM EDT160.000.090.080.13-0.01-10.00%121,63168.95%
MSFT221021P001650002022-09-30 3:00PM EDT165.000.120.060.16-0.02-14.29%136,59364.26%
MSFT221021P001700002022-09-30 3:50PM EDT170.000.150.150.20-0.04-21.05%1302,14763.18%
MSFT221021P001750002022-09-30 2:00PM EDT175.000.180.200.30-0.04-18.18%1081,17161.23%
MSFT221021P001800002022-09-30 3:59PM EDT180.000.300.280.38+0.01+3.45%1444,82658.69%
MSFT221021P001850002022-09-30 1:49PM EDT185.000.330.360.41-0.04-10.81%31,69354.83%
MSFT221021P001900002022-09-30 1:49PM EDT190.000.410.480.68-0.08-16.33%372,54253.59%
MSFT221021P001950002022-09-30 3:10PM EDT195.000.630.670.73-0.01-1.56%801,58150.44%
MSFT221021P002000002022-09-30 3:58PM EDT200.000.970.951.07+0.11+12.79%1785,32349.11%
MSFT221021P002050002022-09-30 3:59PM EDT205.001.331.331.46+0.15+12.71%7202,30346.97%
MSFT221021P002100002022-09-30 3:55PM EDT210.001.781.841.99+0.19+11.95%2243,15044.89%
MSFT221021P002150002022-09-30 3:56PM EDT215.002.612.582.75+0.43+19.72%3765,19443.12%
MSFT221021P002200002022-09-30 3:59PM EDT220.003.643.453.85+0.72+24.66%51215,51941.85%
MSFT221021P002225002022-09-30 3:34PM EDT222.503.704.154.45+0.25+7.25%6342,33640.83%
MSFT221021P002250002022-09-30 3:59PM EDT225.004.914.705.05+0.85+20.94%92430,02139.39%
MSFT221021P002275002022-09-30 3:58PM EDT227.505.755.506.05+1.18+25.82%22993339.45%
MSFT221021P002300002022-09-30 3:59PM EDT230.006.606.556.90+1.25+23.36%1,1438,44238.28%
MSFT221021P002325002022-09-30 3:59PM EDT232.507.757.408.00+1.50+24.00%3031,19737.74%
MSFT221021P002350002022-09-30 4:00PM EDT235.009.008.609.15+1.72+23.63%8248,70636.89%
MSFT221021P002375002022-09-30 3:59PM EDT237.5010.009.8510.50+1.80+21.95%6782,40236.39%
MSFT221021P002400002022-09-30 3:59PM EDT240.0011.4011.2512.00+2.00+21.28%2,89312,00336.02%
MSFT221021P002425002022-09-30 3:58PM EDT242.5013.1612.8013.25+2.51+23.57%2791,07733.77%
MSFT221021P002450002022-09-30 3:59PM EDT245.0014.6914.4515.35+2.59+21.40%30410,61135.26%
MSFT221021P002475002022-09-30 3:59PM EDT247.5016.7516.2017.15+2.40+16.72%6289634.63%
MSFT221021P002500002022-09-30 3:59PM EDT250.0018.4618.3018.65+3.11+20.26%16012,24731.19%
MSFT221021P002525002022-09-30 3:54PM EDT252.5019.9818.5021.45+2.63+15.16%3720736.08%
MSFT221021P002550002022-09-30 3:54PM EDT255.0022.0020.5023.95+2.65+13.70%13312,75038.82%
MSFT221021P002575002022-09-30 3:50PM EDT257.5023.7523.0026.00+2.10+9.70%1113437.92%
MSFT221021P002600002022-09-30 3:50PM EDT260.0026.3525.0528.00+2.69+11.37%895,99135.69%
MSFT221021P002625002022-09-30 9:49AM EDT262.5024.4527.2031.45-1.10-4.31%46646.52%
MSFT221021P002650002022-09-30 3:56PM EDT265.0031.8030.7033.85+3.95+14.18%735,54048.15%
MSFT221021P002675002022-09-30 10:11AM EDT267.5028.7532.1035.85-2.29-7.38%41545.92%
MSFT221021P002700002022-09-30 4:00PM EDT270.0037.2035.0038.75+4.65+14.29%515,69451.92%
MSFT221021P002750002022-09-30 3:35PM EDT275.0040.1339.7043.50+2.48+6.59%577,69653.91%
MSFT221021P002800002022-09-30 3:55PM EDT280.0046.5545.1548.50+3.95+9.27%10311,16158.06%
MSFT221021P002850002022-09-30 3:25PM EDT285.0049.0050.0553.40-1.25-2.49%1,5201,04960.94%
MSFT221021P002900002022-09-30 3:51PM EDT290.0055.8054.9558.40+2.95+5.58%1091,97464.77%
MSFT221021P002950002022-09-28 1:57PM EDT295.0060.8559.9563.40+6.30+11.55%1208068.48%
MSFT221021P003000002022-09-30 3:43PM EDT300.0065.0064.9568.35+5.55+9.34%28126971.44%
MSFT221021P003050002022-09-30 2:25PM EDT305.0069.1569.5073.40-0.65-0.93%107975.56%
MSFT221021P003100002022-09-30 2:50PM EDT310.0075.0074.9578.40+1.85+2.53%205978.96%
MSFT221021P003150002022-09-30 12:50PM EDT315.0077.4080.0583.40-2.45-3.07%42282.25%
MSFT221021P003200002022-09-30 3:29PM EDT320.0084.2584.9588.40+0.45+0.54%64985.47%
MSFT221021P003250002022-09-22 3:42PM EDT325.0082.2589.5093.400.00-6088.62%
MSFT221021P003300002022-09-23 1:47PM EDT330.0092.3094.5098.400.00-1091.67%
MSFT221021P003350002022-09-21 11:33AM EDT335.0091.0099.50103.400.00-4094.68%
MSFT221021P003400002022-09-22 9:46AM EDT340.0099.80104.50108.400.00-3097.61%
MSFT221021P003450002022-07-12 3:40PM EDT345.0092.7056.5560.500.00-100.00%
MSFT221021P003500002022-09-06 10:07AM EDT350.0096.80114.50118.400.00-10103.27%
MSFT221021P003550002022-09-23 2:03PM EDT355.00117.15119.50123.500.00-20107.57%
MSFT221021P003600002022-06-13 9:35AM EDT360.00114.230.000.000.00-100.00%
MSFT221021P003650002022-09-23 3:17PM EDT365.00127.80129.50133.500.00-30112.94%
MSFT221021P003700002022-09-22 9:45AM EDT370.00129.95134.50138.500.00--0115.53%
MSFT221021P003750002022-03-23 3:43PM EDT375.0076.75100.20104.200.00--40.00%
MSFT221021P003800002022-03-17 10:45AM EDT380.0090.50100.35102.550.00--30.00%
MSFT221021P003850002022-09-21 2:00PM EDT385.00140.90149.50153.500.00--0123.05%
MSFT221021P004000002022-08-16 9:51AM EDT400.00108.50149.00151.700.00-110.00%
MSFT221021P004100002022-08-30 12:45PM EDT410.00148.19173.45174.400.00--00.00%