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’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230120C001050002022-09-29 3:01PM EDT105.00130.00127.50131.500.00-712488.38%
MSFT230120C001100002022-09-27 1:42PM EDT110.00126.19122.60126.500.00-11,28984.35%
MSFT230120C001150002022-08-25 2:52PM EDT115.00161.60121.70125.100.00-197108.13%
MSFT230120C001200002022-09-27 1:42PM EDT120.00116.29112.70117.000.00-165878.58%
MSFT230120C001250002022-09-22 10:25AM EDT125.00116.08108.00112.000.00-210275.68%
MSFT230120C001300002022-09-27 2:50PM EDT130.00108.30103.00107.000.00-156271.63%
MSFT230120C001350002022-05-24 9:58AM EDT135.00124.67123.15126.000.00-2125168.04%
MSFT230120C001400002022-09-27 3:52PM EDT140.0098.2393.4597.500.00-115167.21%
MSFT230120C001450002022-09-23 12:45PM EDT145.0094.6088.8093.000.00-14565.99%
MSFT230120C001500002022-09-29 10:18AM EDT150.0086.7584.0088.000.00-678762.74%
MSFT230120C001550002022-09-22 9:32AM EDT155.0087.0079.2083.500.00-340960.85%
MSFT230120C001600002022-09-29 12:06PM EDT160.0079.5874.4578.500.00-21,93657.75%
MSFT230120C001650002022-09-27 12:04PM EDT165.0075.2070.0074.000.00-169156.45%
MSFT230120C001700002022-09-19 9:31AM EDT170.0075.9065.2069.500.00-232854.22%
MSFT230120C001750002022-09-30 1:38PM EDT175.0065.1560.5565.00-7.97-10.90%613052.19%
MSFT230120C001800002022-09-28 1:28PM EDT180.0064.9057.7059.950.00-361052.15%
MSFT230120C001850002022-09-28 1:45PM EDT185.0060.0552.2056.000.00-432755.07%
MSFT230120C001900002022-09-30 12:30PM EDT190.0052.6048.7051.25-3.88-6.87%126951.78%
MSFT230120C001950002022-09-29 1:24PM EDT195.0047.4444.6046.500.00-122148.47%
MSFT230120C002000002022-09-30 3:57PM EDT200.0041.5041.0042.85-2.75-6.21%22,25447.91%
MSFT230120C002050002022-09-29 3:37PM EDT205.0040.6636.3039.250.00-398447.13%
MSFT230120C002100002022-09-29 1:02PM EDT210.0035.3533.5035.650.00-111,39846.05%
MSFT230120C002150002022-09-30 1:02PM EDT215.0032.5029.3030.85+0.32+0.99%21,66042.08%
MSFT230120C002200002022-09-30 1:03PM EDT220.0028.9826.4027.60-1.02-3.40%112,90041.26%
MSFT230120C002250002022-09-30 1:19PM EDT225.0025.6623.4024.60+0.71+2.85%91,82640.60%
MSFT230120C002300002022-09-30 3:58PM EDT230.0020.6519.9021.40-1.85-8.22%403,51139.19%
MSFT230120C002350002022-09-30 3:58PM EDT235.0018.0017.7518.00-2.40-11.76%541,61237.04%
MSFT230120C002400002022-09-30 4:00PM EDT240.0015.2015.2015.65-2.65-14.85%2085,61636.56%
MSFT230120C002450002022-09-30 3:05PM EDT245.0013.1012.5013.65-1.55-10.58%6295,22136.38%
MSFT230120C002500002022-09-30 3:59PM EDT250.0011.0010.9011.20-2.00-15.38%22011,67634.90%
MSFT230120C002550002022-09-30 3:34PM EDT255.009.858.759.35-1.15-10.45%2304,40334.20%
MSFT230120C002600002022-09-30 3:58PM EDT260.007.757.457.75-1.45-15.76%5376,27233.60%
MSFT230120C002650002022-09-30 3:52PM EDT265.006.406.106.90-1.20-15.79%6354,30834.30%
MSFT230120C002700002022-09-30 3:59PM EDT270.005.105.005.70-1.20-19.05%44313,20933.86%
MSFT230120C002750002022-09-30 3:50PM EDT275.004.404.004.35-0.75-14.56%1125,57532.57%
MSFT230120C002800002022-09-30 3:58PM EDT280.003.403.253.55-0.75-18.07%34510,37932.32%
MSFT230120C002850002022-09-30 3:42PM EDT285.003.002.662.88-0.43-12.54%794,86332.10%
MSFT230120C002900002022-09-30 3:44PM EDT290.002.382.112.34-0.43-15.30%1006,36231.96%
MSFT230120C002950002022-09-30 3:59PM EDT295.001.821.702.22-0.33-15.35%454,78033.19%
MSFT230120C003000002022-09-30 3:59PM EDT300.001.501.371.51-0.30-16.67%38217,67131.65%
MSFT230120C003050002022-09-30 1:52PM EDT305.001.271.151.31-0.19-13.01%903,78232.12%
MSFT230120C003100002022-09-30 3:12PM EDT310.001.071.001.44-0.13-10.83%11010,57634.27%
MSFT230120C003150002022-09-30 3:50PM EDT315.000.860.740.93-0.09-9.47%633,68332.58%
MSFT230120C003200002022-09-30 3:58PM EDT320.000.710.700.78-0.10-12.35%6914,08332.76%
MSFT230120C003250002022-09-30 3:39PM EDT325.000.620.510.64-0.13-17.33%1538,11432.84%
MSFT230120C003300002022-09-30 2:21PM EDT330.000.560.420.57-0.03-5.08%228,87133.35%
MSFT230120C003350002022-09-30 1:24PM EDT335.000.460.400.96-0.04-8.00%166,82337.85%
MSFT230120C003400002022-09-30 2:50PM EDT340.000.400.300.46-0.04-9.09%710,38034.42%
MSFT230120C003450002022-09-29 3:47PM EDT345.000.380.240.530.00-57,97136.30%
MSFT230120C003500002022-09-30 3:56PM EDT350.000.300.280.38-0.03-9.09%48315,67535.50%
MSFT230120C003550002022-09-30 1:35PM EDT355.000.270.240.46-0.03-10.00%48,62837.57%
MSFT230120C003600002022-09-30 3:58PM EDT360.000.240.230.30-0.02-7.69%68,36336.26%
MSFT230120C003650002022-09-29 11:45AM EDT365.000.200.130.280.00-41,50736.87%
MSFT230120C003700002022-09-30 2:27PM EDT370.000.200.100.260.00-210,81837.40%
MSFT230120C003750002022-09-29 2:34PM EDT375.000.180.110.240.00-103,14437.89%
MSFT230120C003800002022-09-30 12:21PM EDT380.000.160.130.220.00-156,67738.38%
MSFT230120C003850002022-09-26 11:39AM EDT385.000.140.040.340.00-301,47441.55%
MSFT230120C003900002022-09-29 10:25AM EDT390.000.120.030.190.00-32,80739.36%
MSFT230120C003950002022-09-23 2:53PM EDT395.000.120.020.180.00-202,49739.89%
MSFT230120C004000002022-09-30 3:18PM EDT400.000.110.020.11+0.01+10.00%56,41038.48%
MSFT230120C004050002022-09-26 2:37PM EDT405.000.090.080.160.00-197640.92%
MSFT230120C004100002022-09-30 1:16PM EDT410.000.080.070.15-0.01-11.11%51,96841.36%
MSFT230120C004150002022-09-30 11:51AM EDT415.000.070.010.15-0.02-22.22%13,75842.14%
MSFT230120C004200002022-09-21 9:58AM EDT420.000.070.000.290.00-22,04446.44%
MSFT230120C004250002022-09-26 3:45PM EDT425.000.070.000.350.00-11,00548.41%
MSFT230120C004300002022-09-27 10:32AM EDT430.000.070.010.130.00-1551,43543.60%
MSFT230120C004350002022-09-30 11:21AM EDT435.000.060.000.28+0.01+20.00%202,36948.54%
MSFT230120C004400002022-09-23 3:31PM EDT440.000.060.000.200.00-12,98647.27%
MSFT230120C004500002022-09-23 9:38AM EDT450.000.040.000.110.00-25,68545.51%
MSFT230120C004600002022-09-30 1:16PM EDT460.000.030.000.060.00-151,11944.04%
MSFT230120C004700002022-09-30 10:48AM EDT470.000.030.000.110.00-260648.15%
MSFT230120C004800002022-09-27 10:13AM EDT480.000.040.000.100.00-5001,07248.83%
MSFT230120C004900002022-09-29 2:59PM EDT490.000.030.000.190.00-11,17553.66%
MSFT230120C005000002022-09-27 12:19PM EDT500.000.030.010.040.00-2392,60546.88%
MSFT230120C005200002022-09-27 3:59PM EDT520.000.040.010.060.00-956,06750.98%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230120P001050002022-09-30 1:51PM EDT105.000.230.210.260.00-5216,62264.36%
MSFT230120P001100002022-09-29 3:35PM EDT110.000.250.120.38-0.01-3.85%995,75161.38%
MSFT230120P001150002022-09-30 10:31AM EDT115.000.320.320.42-0.03-8.57%9453,87461.38%
MSFT230120P001200002022-09-30 1:44PM EDT120.000.430.390.49+0.01+2.38%9962,72759.60%
MSFT230120P001250002022-09-30 3:40PM EDT125.000.510.480.58+0.11+27.50%12,76658.01%
MSFT230120P001300002022-09-30 3:39PM EDT130.000.590.570.680.00-112,16156.27%
MSFT230120P001350002022-09-29 2:51PM EDT135.000.720.690.830.00-4691254.93%
MSFT230120P001400002022-09-29 2:51PM EDT140.000.870.831.250.00-931,29454.93%
MSFT230120P001450002022-09-30 1:46PM EDT145.000.960.991.11-0.07-6.80%295651.78%
MSFT230120P001500002022-09-30 3:57PM EDT150.001.211.191.33+0.11+10.00%1511,04150.51%
MSFT230120P001550002022-09-30 10:09AM EDT155.001.231.411.57-0.23-15.75%72,40749.73%
MSFT230120P001600002022-09-30 10:53AM EDT160.001.401.691.83-0.23-14.11%73,50948.28%
MSFT230120P001650002022-09-30 10:39AM EDT165.001.721.992.09-0.19-9.95%101,44346.62%
MSFT230120P001700002022-09-30 3:58PM EDT170.002.452.352.50+0.05+2.08%132,75845.57%
MSFT230120P001750002022-09-30 3:23PM EDT175.002.692.782.96-0.07-2.54%173,30444.45%
MSFT230120P001800002022-09-30 2:54PM EDT180.003.183.253.50+0.11+3.58%74,06443.38%
MSFT230120P001850002022-09-29 12:43PM EDT185.003.743.854.25+0.04+1.08%184,20642.78%
MSFT230120P001900002022-09-30 3:53PM EDT190.004.604.104.95-0.05-1.08%334,66741.64%
MSFT230120P001950002022-09-30 2:59PM EDT195.005.254.906.00+0.20+3.96%4269,10141.24%
MSFT230120P002000002022-09-30 3:58PM EDT200.006.355.806.55+0.65+11.40%16816,69139.09%
MSFT230120P002050002022-09-30 3:04PM EDT205.006.957.357.65+0.30+4.51%1231,95138.16%
MSFT230120P002100002022-09-30 3:59PM EDT210.008.718.458.85+0.11+1.28%7911,69837.12%
MSFT230120P002150002022-09-30 3:55PM EDT215.0010.0010.0010.60+0.90+9.89%1705,39936.96%
MSFT230120P002200002022-09-30 3:58PM EDT220.0011.8011.5511.85+0.52+4.61%5389,34235.30%
MSFT230120P002250002022-09-30 3:55PM EDT225.0013.5313.1513.75+0.93+7.38%5207,83134.64%
MSFT230120P002300002022-09-30 3:59PM EDT230.0015.5515.3516.05+1.33+9.35%93312,64134.35%
MSFT230120P002350002022-09-30 3:54PM EDT235.0017.3517.6018.30+1.05+6.44%2137,32333.53%
MSFT230120P002400002022-09-30 3:16PM EDT240.0019.4020.1020.80+1.20+6.59%28912,81832.76%
MSFT230120P002450002022-09-30 3:52PM EDT245.0022.5022.1023.75+0.90+4.17%6016,79932.43%
MSFT230120P002500002022-09-30 3:51PM EDT250.0025.2924.9026.90+1.89+8.08%11016,13632.07%
MSFT230120P002550002022-09-30 3:23PM EDT255.0027.9427.0030.40+1.44+5.43%308,17031.99%
MSFT230120P002600002022-09-30 3:57PM EDT260.0032.0130.5533.85+2.01+6.70%3010,07731.38%
MSFT230120P002650002022-09-30 3:59PM EDT265.0036.2535.5537.35+1.05+2.98%75,99830.38%
MSFT230120P002700002022-09-30 9:59AM EDT270.0035.9440.0041.15-2.84-7.32%48,10929.59%
MSFT230120P002750002022-09-30 1:44PM EDT275.0042.5042.0045.45+1.15+2.78%218,28629.72%
MSFT230120P002800002022-09-30 11:54AM EDT280.0044.3747.5549.40-1.08-2.38%15,06228.24%
MSFT230120P002850002022-09-30 3:54PM EDT285.0052.2451.6053.75+5.43+11.60%26,37827.49%
MSFT230120P002900002022-09-30 3:54PM EDT290.0056.7856.5558.80+1.18+2.12%315,47229.40%
MSFT230120P002950002022-09-29 2:31PM EDT295.0060.7560.0064.400.00-52,72733.55%
MSFT230120P003000002022-09-30 3:31PM EDT300.0064.9565.0068.85-0.10-0.15%56,38732.84%
MSFT230120P003050002022-09-30 3:00PM EDT305.0070.0069.8073.65+5.85+9.12%102,99033.42%
MSFT230120P003100002022-09-27 1:44PM EDT310.0075.9574.7078.750.00-22,01335.40%
MSFT230120P003150002022-09-30 3:22PM EDT315.0080.1579.9583.450.00-1083635.24%
MSFT230120P003200002022-09-30 3:06PM EDT320.0085.3084.9588.50+0.30+0.35%1,4141,65736.90%
MSFT230120P003250002022-09-30 3:06PM EDT325.0088.9589.9593.40-0.96-1.07%68847337.66%
MSFT230120P003300002022-09-30 3:06PM EDT330.0096.0094.9598.40+2.40+2.56%78252138.97%
MSFT230120P003350002022-09-30 3:25PM EDT335.0099.6599.50103.50+0.65+0.66%32827740.86%
MSFT230120P003400002022-09-30 3:25PM EDT340.00104.65104.65108.50+5.40+5.44%28124542.10%
MSFT230120P003450002022-09-30 3:16PM EDT345.00108.85109.50113.50+4.00+3.81%714743.34%
MSFT230120P003500002022-09-28 3:55PM EDT350.00106.70114.50118.600.00-2127845.15%
MSFT230120P003550002022-09-16 12:31PM EDT355.00112.65119.50123.600.00-3546.35%
MSFT230120P003600002022-09-30 3:25PM EDT360.00124.51124.50128.60+4.71+3.93%462847.51%
MSFT230120P003650002022-06-14 10:28AM EDT365.00122.65110.10112.350.00-850.00%
MSFT230120P003700002022-09-30 3:22PM EDT370.00135.10135.40138.65+8.15+6.42%253350.09%
MSFT230120P003750002022-06-08 10:13AM EDT375.00103.21106.70109.800.00-150.00%
MSFT230120P003800002022-06-14 10:24AM EDT380.00137.73125.00126.950.00-7140.00%
MSFT230120P003850002022-04-08 2:02PM EDT385.0089.85109.00113.050.00-551660.00%
MSFT230120P003900002022-05-16 11:34AM EDT390.00131.65136.85139.950.00-470.00%
MSFT230120P003950002021-12-14 11:54AM EDT395.0082.3789.6591.700.00-2860.00%
MSFT230120P004000002022-09-07 2:31PM EDT400.00140.50164.50168.650.00-181556.38%
MSFT230120P004050002022-04-06 1:02PM EDT405.00109.11128.50133.000.00-11310.00%
MSFT230120P004100002022-05-11 1:19PM EDT410.00147.19155.55158.450.00-100.00%
MSFT230120P004150002022-06-15 3:31PM EDT415.00161.05156.60160.650.00-220.00%
MSFT230120P004200002022-05-24 10:18AM EDT420.00164.80161.75163.150.00-200.00%
MSFT230120P004250002022-05-23 3:05PM EDT425.00164.31171.10172.850.00-840.00%
MSFT230120P004300002022-09-21 3:54PM EDT430.00190.75194.65198.650.00-721262.07%
MSFT230120P004350002022-05-25 10:21AM EDT435.00175.36170.25171.600.00-420.00%
MSFT230120P004400002022-09-13 2:09PM EDT440.00184.50204.50208.650.00-2663.84%
MSFT230120P004500002022-05-20 3:38PM EDT450.00200.00201.60203.300.00-210.00%
MSFT230120P004600002022-03-04 11:21AM EDT460.00171.14149.00153.500.00-560.00%
MSFT230120P004700002022-06-02 11:09AM EDT470.00202.40209.65211.250.00-200.00%
MSFT230120P004800002022-02-25 3:12PM EDT480.00185.21174.35178.800.00-110.00%
MSFT230120P004900002022-01-07 1:16PM EDT490.00178.30182.50186.450.00-120.00%
MSFT230120P005000002022-07-01 9:39AM EDT500.00244.80218.30220.200.00-100.00%
MSFT230120P005200002022-06-03 3:04PM EDT520.00249.50259.65261.250.00-200.00%