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’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221216C001250002022-09-09 2:09PM EDT125.00140.10107.15111.500.00-2584.06%
MSFT221216C001300002022-09-02 3:11PM EDT130.00127.60102.35106.500.00-1280.62%
MSFT221216C001350002022-07-19 12:42PM EDT135.00123.90156.80158.050.00--1340.36%
MSFT221216C001600002022-09-26 10:46AM EDT160.0081.7073.3577.000.00-1661.60%
MSFT221216C001650002022-09-15 3:01PM EDT165.0082.1068.4072.500.00-11059.36%
MSFT221216C001700002022-09-26 10:54AM EDT170.0072.0063.6068.000.00-1257.41%
MSFT221216C001750002022-07-15 12:23PM EDT175.0084.76116.45118.800.00--1244.10%
MSFT221216C001800002022-09-29 10:00AM EDT180.0059.0054.8558.500.00-1353.72%
MSFT221216C001850002022-09-26 12:36PM EDT185.0053.0050.3554.00-3.65-6.44%12251.79%
MSFT221216C001900002022-09-20 1:03PM EDT190.0055.5046.6549.900.00-244451.94%
MSFT221216C001950002022-09-28 1:40PM EDT195.0049.6742.2545.000.00-19453.61%
MSFT221216C002000002022-09-28 3:17PM EDT200.0040.3838.0040.70-5.40-11.80%423951.25%
MSFT221216C002050002022-09-28 12:51PM EDT205.0040.4533.8537.350.00-45351.47%
MSFT221216C002100002022-09-29 1:02PM EDT210.0032.7230.3533.300.00-1046649.19%
MSFT221216C002150002022-09-30 9:37AM EDT215.0031.7626.5529.40+2.31+7.84%712747.04%
MSFT221216C002200002022-09-30 3:57PM EDT220.0024.0022.9024.50-1.80-6.98%1941542.01%
MSFT221216C002250002022-09-30 3:52PM EDT225.0021.1219.9021.40-1.23-5.50%1759741.24%
MSFT221216C002300002022-09-30 4:00PM EDT230.0017.5516.9518.30-2.35-11.81%7946439.95%
MSFT221216C002350002022-09-30 3:59PM EDT235.0014.9014.7515.05-2.70-15.34%39868437.79%
MSFT221216C002400002022-09-30 3:54PM EDT240.0012.5012.3012.60-2.19-14.91%9442,17936.98%
MSFT221216C002450002022-09-30 3:28PM EDT245.0011.0010.1010.35-1.35-10.93%3122,22236.05%
MSFT221216C002500002022-09-30 3:59PM EDT250.008.408.208.45-1.71-16.91%2023,05435.37%
MSFT221216C002550002022-09-30 3:58PM EDT255.006.706.556.80-1.50-18.29%1452,78934.72%
MSFT221216C002600002022-09-30 3:58PM EDT260.005.295.205.40-1.31-19.85%2092,69334.11%
MSFT221216C002650002022-09-30 3:59PM EDT265.004.204.004.55-1.07-20.30%4832,25534.56%
MSFT221216C002700002022-09-30 3:53PM EDT270.003.393.153.40-0.81-19.29%1565,02233.52%
MSFT221216C002750002022-09-30 3:55PM EDT275.002.632.442.65-0.72-21.49%4596,16333.23%
MSFT221216C002800002022-09-30 3:47PM EDT280.002.141.732.07-0.31-12.65%2323,35333.08%
MSFT221216C002850002022-09-30 3:47PM EDT285.001.651.481.86-0.38-18.72%1742,87634.24%
MSFT221216C002900002022-09-30 3:54PM EDT290.001.251.191.45-0.19-13.19%2122,55234.09%
MSFT221216C002950002022-09-30 3:13PM EDT295.001.060.931.18-0.11-9.40%1944,72234.35%
MSFT221216C003000002022-09-30 3:55PM EDT300.000.800.740.84-0.16-16.67%586,96533.67%
MSFT221216C003050002022-09-30 12:08PM EDT305.000.750.520.82-0.04-5.06%16735.18%
MSFT221216C003100002022-09-30 12:01PM EDT310.000.600.500.61-0.02-3.23%173,40634.84%
MSFT221216C003150002022-09-29 10:29AM EDT315.000.500.350.500.00-11935.13%
MSFT221216C003200002022-09-30 2:17PM EDT320.000.400.310.42-0.01-2.44%63,79435.57%
MSFT221216C003250002022-09-30 1:16PM EDT325.000.310.290.31-0.04-11.43%17335.25%
MSFT221216C003300002022-09-30 3:57PM EDT330.000.260.250.31-0.03-10.34%242,47036.60%
MSFT221216C003350002022-09-22 3:43PM EDT335.000.290.200.390.00--1539.23%
MSFT221216C003400002022-09-30 11:53AM EDT340.000.200.190.24-0.01-4.76%41,12337.79%
MSFT221216C003500002022-09-30 11:47AM EDT350.000.140.100.41-0.02-12.50%42,18543.41%
MSFT221216C003600002022-09-29 3:19PM EDT360.000.110.050.280.00-169843.41%
MSFT221216C003700002022-09-28 12:31PM EDT370.000.080.060.200.00-750243.70%
MSFT221216C003800002022-09-30 10:22AM EDT380.000.050.000.550.00-11,15952.73%
MSFT221216C003900002022-09-23 1:04PM EDT390.000.060.000.390.00-10080852.30%
MSFT221216C004000002022-09-28 2:34PM EDT400.000.030.030.050.00-12,22042.77%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221216P001250002022-09-30 11:41AM EDT125.000.270.280.36-0.02-6.90%1,8152,06964.84%
MSFT221216P001300002022-09-29 1:37PM EDT130.000.370.340.410.00-1441,11362.60%
MSFT221216P001350002022-09-29 10:08AM EDT135.000.450.410.480.00-5818160.60%
MSFT221216P001400002022-09-29 10:08AM EDT140.000.540.500.590.00-491,60358.96%
MSFT221216P001450002022-09-30 10:12AM EDT145.000.520.600.72-0.10-16.13%223957.30%
MSFT221216P001500002022-09-30 3:17PM EDT150.000.720.731.020.00-2534656.67%
MSFT221216P001550002022-09-30 9:33AM EDT155.000.770.881.00-0.05-6.10%552753.83%
MSFT221216P001600002022-09-30 2:21PM EDT160.001.011.071.15-0.13-11.40%739752.05%
MSFT221216P001650002022-09-30 3:08PM EDT165.001.251.301.42-0.05-3.85%134350.76%
MSFT221216P001700002022-09-30 12:12PM EDT170.001.381.561.70-0.19-12.10%290949.77%
MSFT221216P001750002022-09-29 2:21PM EDT175.001.991.902.030.00-2345648.29%
MSFT221216P001800002022-09-30 3:39PM EDT180.002.202.302.43-0.03-1.35%401,11246.91%
MSFT221216P001850002022-09-30 1:53PM EDT185.002.552.673.05-0.18-6.59%10863846.26%
MSFT221216P001900002022-09-30 3:10PM EDT190.003.103.353.50-0.20-6.06%8676844.37%
MSFT221216P001950002022-09-30 3:30PM EDT195.003.653.954.20-0.30-7.59%6374343.21%
MSFT221216P002000002022-09-30 3:58PM EDT200.004.904.805.00+0.35+7.69%5034,00441.98%
MSFT221216P002050002022-09-30 2:54PM EDT205.005.455.755.95+0.05+0.93%1051,27040.83%
MSFT221216P002100002022-09-30 3:59PM EDT210.007.006.757.45+0.85+13.82%2516,91640.84%
MSFT221216P002150002022-09-30 12:38PM EDT215.007.758.008.75+0.39+5.30%1154,17639.69%
MSFT221216P002200002022-09-30 3:59PM EDT220.009.809.659.90+0.50+5.38%15814,29137.67%
MSFT221216P002250002022-09-30 3:36PM EDT225.0011.5011.3511.65+1.24+12.09%771,75236.70%
MSFT221216P002300002022-09-30 3:54PM EDT230.0013.1912.9014.05+1.49+12.74%1372,64836.73%
MSFT221216P002350002022-09-30 3:34PM EDT235.0014.9515.6015.85+1.10+7.94%2302,06334.74%
MSFT221216P002400002022-09-30 3:36PM EDT240.0017.3018.0518.85+1.30+8.12%1,9043,33734.97%
MSFT221216P002450002022-09-30 3:53PM EDT245.0020.3620.3521.65+1.46+7.72%1242,23334.12%
MSFT221216P002500002022-09-30 3:58PM EDT250.0024.2023.2524.75+2.82+13.19%302,47533.36%
MSFT221216P002550002022-09-30 11:44AM EDT255.0023.5625.2028.80-2.49-9.56%71,75334.46%
MSFT221216P002600002022-09-30 2:56PM EDT260.0029.8729.4031.55-0.08-0.27%53,58031.34%
MSFT221216P002650002022-09-30 3:11PM EDT265.0033.1033.0035.80+0.36+1.10%62,30231.87%
MSFT221216P002700002022-09-30 2:56PM EDT270.0037.7137.0040.35+5.58+17.37%72,06333.01%
MSFT221216P002750002022-09-30 3:55PM EDT275.0042.8141.6044.50+0.41+0.97%124,21232.24%
MSFT221216P002800002022-09-29 2:33PM EDT280.0042.7446.0048.85-3.61-7.79%11,59331.60%
MSFT221216P002850002022-09-27 10:50AM EDT285.0046.3250.0054.100.00-292434.95%
MSFT221216P002900002022-09-30 12:29PM EDT290.0053.5855.0058.90-1.87-3.37%81,35036.03%
MSFT221216P002950002022-09-29 11:57AM EDT295.0058.5060.0063.600.00-8257136.35%
MSFT221216P003000002022-09-30 9:40AM EDT300.0061.0065.0068.45-2.00-3.17%142,52337.32%
MSFT221216P003050002022-09-27 2:19PM EDT305.0070.1070.0073.200.00-2737.42%
MSFT221216P003100002022-09-29 11:18AM EDT310.0074.7574.5078.500.00-11,20541.20%
MSFT221216P003150002022-09-23 2:12PM EDT315.0078.6079.8083.400.00-1042.24%
MSFT221216P003200002022-09-23 2:53PM EDT320.0084.3484.9088.350.00-7143.52%
MSFT221216P003300002022-09-12 2:10PM EDT330.0063.5594.9598.500.00-5047.80%
MSFT221216P003400002022-09-14 10:54AM EDT340.0086.95104.50108.500.00-1050.87%
MSFT221216P003500002022-08-18 3:49PM EDT350.0059.15103.90107.450.00-1300.00%
MSFT221216P003600002022-08-15 2:53PM EDT360.0066.65106.30109.400.00-800.00%
MSFT221216P003700002022-09-19 12:03PM EDT370.00128.40134.50138.550.00-1059.72%
MSFT221216P003800002022-08-16 11:15AM EDT380.0087.55132.30134.550.00-200.00%
MSFT221216P004000002022-08-09 12:32PM EDT400.00120.26142.50146.100.00-500.00%