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’achatpour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221118C001250002022-08-04 2:03PM EDT125.00158.00129.60133.800.00-12263.81%
MSFT221118C001500002022-07-29 1:28PM EDT150.00130.10118.45122.000.00-1116271.92%
MSFT221118C001600002022-09-22 10:19AM EDT160.0081.3572.7076.500.00-42072.10%
MSFT221118C001700002022-09-20 1:32PM EDT170.0072.4063.1567.000.00-34966.70%
MSFT221118C001750002022-09-30 2:47PM EDT175.0061.8058.2562.50-1.90-2.98%26464.16%
MSFT221118C001800002022-09-22 12:24PM EDT180.0063.0553.5057.500.00-14860.18%
MSFT221118C001850002022-09-29 10:12AM EDT185.0052.6148.9053.000.00-1858.19%
MSFT221118C001900002022-09-29 2:48PM EDT190.0048.3044.1548.500.00-72955.41%
MSFT221118C001950002022-09-28 1:49PM EDT195.0047.8140.0044.000.00-25953.86%
MSFT221118C002000002022-09-30 2:56PM EDT200.0038.7937.0038.75-1.41-3.51%320952.70%
MSFT221118C002050002022-09-30 3:21PM EDT205.0034.4832.1034.50-3.31-8.76%115853.94%
MSFT221118C002100002022-09-29 10:27AM EDT210.0031.1027.9031.400.00-106455.18%
MSFT221118C002150002022-09-30 9:40AM EDT215.0029.3924.4027.30+2.69+10.07%76452.14%
MSFT221118C002200002022-09-30 3:39PM EDT220.0022.8120.6023.95-1.57-6.44%2038851.10%
MSFT221118C002250002022-09-30 3:59PM EDT225.0018.3017.9018.95-1.25-6.39%610744.31%
MSFT221118C002300002022-09-30 3:51PM EDT230.0015.5814.5015.45-2.52-13.92%7873841.71%
MSFT221118C002350002022-09-30 3:58PM EDT235.0012.2512.0012.55-2.75-18.33%26810,75240.14%
MSFT221118C002400002022-09-30 3:59PM EDT240.009.809.559.90-2.25-18.67%7392,06138.46%
MSFT221118C002450002022-09-30 3:57PM EDT245.007.707.507.90-2.03-20.86%3002,72537.84%
MSFT221118C002500002022-09-30 4:00PM EDT250.005.855.706.05-1.73-22.82%9072,60636.76%
MSFT221118C002550002022-09-30 3:59PM EDT255.004.554.354.95-1.38-23.27%2814,70437.31%
MSFT221118C002600002022-09-30 3:59PM EDT260.003.453.303.45-1.05-23.33%3777,36435.50%
MSFT221118C002650002022-09-30 3:59PM EDT265.002.492.402.73-0.85-25.45%5687,23435.88%
MSFT221118C002700002022-09-30 3:58PM EDT270.001.881.731.97-0.65-25.69%3935,17335.29%
MSFT221118C002750002022-09-30 3:57PM EDT275.001.381.321.48-0.51-26.98%8315,92435.30%
MSFT221118C002800002022-09-30 3:56PM EDT280.001.011.001.39-0.40-28.37%2578,46137.40%
MSFT221118C002850002022-09-30 3:58PM EDT285.000.770.710.97-0.31-28.70%1406,97636.74%
MSFT221118C002900002022-09-30 3:30PM EDT290.000.640.540.72-0.13-16.88%936,58336.73%
MSFT221118C002950002022-09-30 2:59PM EDT295.000.500.410.57-0.07-12.28%926,60937.23%
MSFT221118C003000002022-09-30 3:56PM EDT300.000.380.350.40-0.08-17.39%986,71736.91%
MSFT221118C003050002022-09-30 3:28PM EDT305.000.300.100.40-0.06-16.67%5621,97638.87%
MSFT221118C003100002022-09-30 1:45PM EDT310.000.230.210.35-0.05-17.86%695,57539.89%
MSFT221118C003150002022-09-30 3:49PM EDT315.000.190.130.25-0.04-17.39%1,9583,38039.60%
MSFT221118C003200002022-09-30 2:17PM EDT320.000.180.150.43-0.01-5.26%86,41544.92%
MSFT221118C003250002022-09-30 1:16PM EDT325.000.130.070.24-0.02-13.33%33,12142.77%
MSFT221118C003300002022-09-30 2:15PM EDT330.000.110.100.11-0.02-15.38%71,87440.04%
MSFT221118C003350002022-09-30 10:32AM EDT335.000.110.050.35+0.01+10.00%22,47748.56%
MSFT221118C003400002022-09-29 2:14PM EDT340.000.100.040.220.00-421,00946.97%
MSFT221118C003450002022-09-22 3:40PM EDT345.000.110.050.320.00-3591,43351.10%
MSFT221118C003500002022-09-30 3:01PM EDT350.000.060.050.10-0.01-14.29%214,49445.31%
MSFT221118C003550002022-09-29 2:26PM EDT355.000.070.040.070.00-1092044.82%
MSFT221118C003600002022-09-29 3:36PM EDT360.000.050.030.060.00-21,28445.31%
MSFT221118C003650002022-09-27 9:41AM EDT365.000.050.030.180.00-11,30452.88%
MSFT221118C003700002022-09-23 2:26PM EDT370.000.040.000.550.00-860557.32%
MSFT221118C003750002022-09-14 9:58AM EDT375.000.050.020.410.00-11,16856.84%
MSFT221118C003800002022-09-21 11:55AM EDT380.000.030.000.540.00-11,00859.91%
MSFT221118C003850002022-09-23 11:05AM EDT385.000.040.000.540.00-20027761.23%
MSFT221118C003900002022-09-23 3:56PM EDT390.000.020.010.170.00-741054.88%
MSFT221118C003950002022-09-22 2:37PM EDT395.000.030.000.170.00-158755.66%
MSFT221118C004000002022-09-21 1:59PM EDT400.000.010.010.410.00-130663.09%
MSFT221118C004050002022-09-12 9:30AM EDT405.000.030.010.050.00-158252.34%
MSFT221118C004100002022-09-21 2:14PM EDT410.000.010.000.170.00-1371459.08%
MSFT221118C004150002022-08-26 2:48PM EDT415.000.020.000.100.00-238857.03%
MSFT221118C004200002022-08-16 10:25AM EDT420.000.030.000.030.00-250352.34%
MSFT221118C004250002022-09-16 10:48AM EDT425.000.010.000.170.00-123962.31%
MSFT221118C004300002022-08-12 11:51AM EDT430.000.030.000.050.00-614356.25%
MSFT221118C004350002022-07-13 2:44PM EDT435.000.050.000.110.00-622961.72%
MSFT221118C004400002022-08-04 10:36AM EDT440.000.030.000.220.00-532167.19%
MSFT221118C004450002022-08-12 2:50PM EDT445.000.020.000.050.00-6114659.38%
MSFT221118C004500002022-05-23 9:51AM EDT450.000.100.000.280.00-12971.09%
MSFT221118C004600002022-09-23 9:30AM EDT460.000.020.000.100.00-112165.82%
Options de ventepour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221118P001250002022-09-30 1:17PM EDT125.000.150.150.160.00-1,5953,86273.83%
MSFT221118P001300002022-09-30 3:59PM EDT130.000.180.180.32-0.01-5.26%9723,26874.22%
MSFT221118P001350002022-09-30 3:41PM EDT135.000.220.190.28+0.01+4.76%8854,05469.24%
MSFT221118P001400002022-09-30 1:11PM EDT140.000.230.170.33-0.05-17.86%51,02565.72%
MSFT221118P001450002022-09-29 10:08AM EDT145.000.350.320.350.00-4149964.40%
MSFT221118P001500002022-09-30 11:55AM EDT150.000.330.370.44-0.08-19.51%4397162.16%
MSFT221118P001550002022-09-30 10:13AM EDT155.000.400.460.52-0.04-9.09%135,47060.01%
MSFT221118P001600002022-09-30 10:33AM EDT160.000.500.570.75-0.12-19.35%301,01959.03%
MSFT221118P001650002022-09-30 1:39PM EDT165.000.650.711.00-0.01-1.52%8959957.79%
MSFT221118P001700002022-09-30 3:56PM EDT170.000.930.890.98-0.05-5.10%656354.61%
MSFT221118P001750002022-09-30 2:15PM EDT175.001.021.121.65-0.20-16.39%1079155.18%
MSFT221118P001800002022-09-30 3:52PM EDT180.001.451.341.48-0.03-2.03%1672,51051.05%
MSFT221118P001850002022-09-30 3:53PM EDT185.001.711.742.07+0.15+9.62%298050.62%
MSFT221118P001900002022-09-30 1:47PM EDT190.002.002.172.28+0.05+2.56%172,11848.65%
MSFT221118P001950002022-09-30 3:57PM EDT195.002.762.692.82+0.36+15.00%422,98147.19%
MSFT221118P002000002022-09-30 3:59PM EDT200.003.433.353.50+0.28+8.89%1571,61145.89%
MSFT221118P002050002022-09-30 3:59PM EDT205.004.254.154.35+0.61+16.76%2153,09644.71%
MSFT221118P002100002022-09-30 3:53PM EDT210.004.955.105.40+0.40+8.79%2233,42743.67%
MSFT221118P002150002022-09-30 3:48PM EDT215.006.366.256.55+0.91+16.70%5145,12442.28%
MSFT221118P002200002022-09-30 3:57PM EDT220.007.727.657.95+1.07+16.09%1,2786,74541.03%
MSFT221118P002250002022-09-30 3:59PM EDT225.009.349.209.80+1.24+15.31%7,03816,11540.44%
MSFT221118P002300002022-09-30 3:54PM EDT230.0011.0011.2011.45+1.20+12.24%1,2474,57438.40%
MSFT221118P002350002022-09-30 3:58PM EDT235.0013.5513.2013.95+1.90+16.31%3043,86738.07%
MSFT221118P002400002022-09-30 3:50PM EDT240.0016.2515.8016.60+2.45+17.75%6446,36837.27%
MSFT221118P002450002022-09-30 3:58PM EDT245.0019.0418.1519.60+2.04+12.00%1772,77336.60%
MSFT221118P002500002022-09-30 3:29PM EDT250.0020.6820.0023.80+1.08+5.51%995,42438.90%
MSFT221118P002550002022-09-30 3:57PM EDT255.0024.5023.6526.90+1.46+6.34%313,84736.79%
MSFT221118P002600002022-09-30 2:54PM EDT260.0028.2727.5530.50+2.02+7.70%845,39735.32%
MSFT221118P002650002022-09-30 3:29PM EDT265.0031.8032.0535.05+0.51+1.63%392,20236.89%
MSFT221118P002700002022-09-30 2:43PM EDT270.0036.4036.0039.20+0.85+2.39%83,27736.00%
MSFT221118P002750002022-09-30 3:35PM EDT275.0042.7041.4543.55+2.05+5.04%43,93235.13%
MSFT221118P002800002022-09-30 3:59PM EDT280.0048.2045.0049.35+2.55+5.59%92,61742.65%
MSFT221118P002850002022-09-30 12:22PM EDT285.0048.8250.0054.00-0.08-0.16%103,41943.36%
MSFT221118P002900002022-09-30 11:43AM EDT290.0051.2855.0058.50+0.47+0.93%11,83242.58%
MSFT221118P002950002022-09-30 2:58PM EDT295.0059.9060.0063.20+5.17+9.45%51,16342.58%
MSFT221118P003000002022-09-30 10:47AM EDT300.0061.3064.7068.65+2.20+3.72%424148.47%
MSFT221118P003050002022-09-27 10:56AM EDT305.0065.5569.5073.550.00-1250.00%
MSFT221118P003100002022-09-30 12:00PM EDT310.0072.6074.8078.40+0.60+0.83%1050.98%
MSFT221118P003150002022-09-28 3:55PM EDT315.0074.4579.9083.400.00-65982353.13%
MSFT221118P003200002022-09-27 12:30PM EDT320.0084.8084.9588.500.00-5056.08%
MSFT221118P003250002022-09-30 2:53PM EDT325.0089.6489.9593.35+1.39+1.58%2056.76%
MSFT221118P003300002022-09-12 12:35PM EDT330.0064.3594.5098.350.00-1058.74%
MSFT221118P003350002022-08-22 11:42AM EDT335.0056.2290.0591.800.00-100.00%
MSFT221118P003400002022-08-23 12:58PM EDT340.0063.4097.90100.550.00-100.00%
MSFT221118P003450002022-08-30 10:48AM EDT345.0083.65108.20109.900.00-100.00%
MSFT221118P003500002022-09-19 10:04AM EDT350.00106.85114.50118.500.00-1167.68%
MSFT221118P003550002022-05-25 10:06AM EDT355.0097.9489.9591.900.00-200.00%
MSFT221118P003600002022-06-10 9:37AM EDT360.00101.8591.3093.800.00-100.00%
MSFT221118P003700002022-04-13 3:09PM EDT370.0084.97108.40111.300.00-1250.00%
MSFT221118P003750002022-04-25 10:44AM EDT375.00100.50110.70114.900.00--00.00%
MSFT221118P003850002022-09-29 2:27PM EDT385.00149.90149.50153.600.00-1080.52%
MSFT221118P004000002022-09-22 3:29PM EDT400.00157.10164.50168.650.00-1085.67%
MSFT221118P004050002022-08-01 12:06PM EDT405.00125.00139.10142.400.00-800.00%
MSFT221118P004100002022-08-26 10:09AM EDT410.00130.85171.05174.350.00-200.00%
MSFT221118P004150002022-09-29 2:27PM EDT415.00180.00179.50183.600.00-1089.55%
MSFT221118P004200002022-09-07 10:12AM EDT420.00166.15184.50188.500.00--089.84%
MSFT221118P004300002022-09-26 11:26AM EDT430.00191.12194.50198.600.00-1093.75%
MSFT221118P004600002022-04-21 1:05PM EDT460.00173.93205.60209.600.00--00.00%