Marchés français ouverture 6 h 22 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
264,60+11,85 (+4,69 %)
À la clôture : 04:00PM EST
263,00 -1,60 (-0,60 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230217C001100002023-01-30 11:00AM EST110.00133.30152.20155.750.00-115240.14%
MSFT230217C001150002023-01-17 1:35PM EST115.00124.99147.30150.850.00-13232.62%
MSFT230217C001200002022-11-04 1:59PM EST120.00100.95134.85137.200.00-100.00%
MSFT230217C001250002022-09-22 9:07AM EST125.00116.77117.55120.050.00--10.00%
MSFT230217C001300002023-01-31 3:59PM EST130.00118.00132.25136.050.00-2794207.76%
MSFT230217C001350002022-09-16 10:47AM EST135.00110.6094.3598.500.00-11730.00%
MSFT230217C001400002022-11-30 9:45AM EST140.00105.3397.6098.950.00-140.00%
MSFT230217C001450002023-01-20 1:42PM EST145.0094.19117.20120.600.00-12167.19%
MSFT230217C001500002023-02-02 9:44AM EST150.00108.70112.30115.90+22.70+26.40%228167.19%
MSFT230217C001550002023-01-18 1:24PM EST155.0081.89107.45110.300.00-221141.50%
MSFT230217C001600002023-02-02 10:00AM EST160.0097.75102.35105.40+2.75+2.89%66137.40%
MSFT230217C001650002022-11-30 1:38PM EST165.0080.7774.8576.750.00-110.00%
MSFT230217C001700002023-01-27 2:01PM EST170.0078.9092.4095.400.00-1036122.95%
MSFT230217C001750002023-02-01 2:50PM EST175.0078.0587.6090.500.00-228118.65%
MSFT230217C001800002023-01-30 9:30AM EST180.0064.0882.3585.150.00-176102.10%
MSFT230217C001850002023-01-31 1:47PM EST185.0061.2777.5080.350.00-362101.42%
MSFT230217C001900002023-01-25 11:21AM EST190.0047.4572.5076.100.00-2116109.84%
MSFT230217C001950002023-02-01 3:28PM EST195.0058.3667.6070.350.00-17888.70%
MSFT230217C002000002023-02-02 2:10PM EST200.0063.8562.6066.15+9.25+16.94%1320296.70%
MSFT230217C002050002023-01-26 1:28PM EST205.0040.3957.5060.500.00-310479.39%
MSFT230217C002100002023-02-02 11:59AM EST210.0052.0352.5055.60+10.03+23.88%2439774.95%
MSFT230217C002125002023-01-30 11:58AM EST212.5031.7550.1553.050.00-3771.05%
MSFT230217C002150002023-02-02 3:59PM EST215.0049.0947.6050.55+10.78+28.14%2533467.99%
MSFT230217C002175002023-02-02 2:36PM EST217.5044.2045.1048.00+12.75+40.54%3464.16%
MSFT230217C002200002023-02-02 2:53PM EST220.0042.0042.9545.10+7.00+20.00%162,17454.00%
MSFT230217C002225002023-02-02 11:34AM EST222.5040.8540.0543.10+18.35+81.56%4659.67%
MSFT230217C002250002023-02-02 3:03PM EST225.0036.8037.7540.70+8.95+32.14%534,73757.98%
MSFT230217C002275002023-02-02 1:58PM EST227.5037.4035.4538.35+16.25+76.83%719256.76%
MSFT230217C002300002023-02-02 3:11PM EST230.0032.9532.6036.15+8.67+35.71%2457,18156.93%
MSFT230217C002325002023-02-02 1:35PM EST232.5030.7530.5033.35+11.65+60.99%3465350.51%
MSFT230217C002350002023-02-02 3:46PM EST235.0027.9528.3530.90+9.21+49.15%46912,74547.91%
MSFT230217C002375002023-02-02 3:34PM EST237.5025.6125.7528.45+8.68+51.27%8095045.26%
MSFT230217C002400002023-02-02 3:58PM EST240.0024.5524.7526.10+10.18+70.84%1,04512,80043.46%
MSFT230217C002425002023-02-02 3:23PM EST242.5020.5821.8023.75+8.03+63.98%1503,21941.46%
MSFT230217C002450002023-02-02 3:56PM EST245.0020.0019.9520.80+9.44+89.39%1,1147,70334.30%
MSFT230217C002475002023-02-02 3:59PM EST247.5018.2017.5019.20+9.55+110.40%3152,13237.99%
MSFT230217C002500002023-02-02 3:53PM EST250.0015.0515.5516.60+8.15+118.12%1,68511,83533.70%
MSFT230217C002525002023-02-02 3:58PM EST252.5013.6013.3514.55+7.86+136.93%8253,72632.86%
MSFT230217C002550002023-02-02 3:58PM EST255.0012.0011.8512.15+7.81+186.40%1,64010,91229.53%
MSFT230217C002575002023-02-02 3:59PM EST257.509.8510.0010.40+6.65+207.81%1,2041,93029.44%
MSFT230217C002600002023-02-02 3:59PM EST260.008.458.258.55+6.12+262.66%4,18314,04428.14%
MSFT230217C002625002023-02-02 3:58PM EST262.506.506.757.00+4.76+273.56%2,9332,74927.64%
MSFT230217C002650002023-02-02 3:59PM EST265.005.505.405.65+4.34+374.14%4,8889,13427.31%
MSFT230217C002700002023-02-02 3:59PM EST270.003.393.303.45+2.84+516.36%6,32218,89226.61%
MSFT230217C002750002023-02-02 3:59PM EST275.001.901.892.00+1.63+603.70%3,7149,33526.44%
MSFT230217C002800002023-02-02 3:59PM EST280.001.101.071.20+0.99+900.00%2,3118,25027.27%
MSFT230217C002850002023-02-02 3:59PM EST285.000.590.470.75+0.50+555.56%1,3893,27928.55%
MSFT230217C002900002023-02-02 3:59PM EST290.000.360.350.41+0.32+800.00%9883,79128.91%
MSFT230217C002950002023-02-02 3:54PM EST295.000.190.210.38+0.15+375.00%1,0021,91132.52%
MSFT230217C003000002023-02-02 3:59PM EST300.000.160.130.16+0.13+433.33%9184,79931.30%
MSFT230217C003050002023-02-02 3:13PM EST305.000.080.090.24+0.07+700.00%5441,42337.01%
MSFT230217C003100002023-02-02 3:59PM EST310.000.070.060.10+0.05+250.00%39399435.45%
MSFT230217C003150002023-02-02 3:58PM EST315.000.060.050.15+0.05+500.00%854,31940.72%
MSFT230217C003200002023-02-02 3:40PM EST320.000.040.040.050.00-7184638.09%
MSFT230217C003250002023-02-02 3:37PM EST325.000.030.030.110.00-3571,59044.92%
MSFT230217C003300002023-02-02 3:35PM EST330.000.020.010.100.00-6542,01447.17%
MSFT230217C003350002023-02-02 3:53PM EST335.000.020.020.09+0.01+100.00%1756249.22%
MSFT230217C003400002023-02-02 3:57PM EST340.000.030.000.03+0.01+50.00%2751,01245.90%
MSFT230217C003450002023-02-02 3:59PM EST345.000.030.000.110.00-301,00151.37%
MSFT230217C003500002023-02-02 3:53PM EST350.000.010.000.01-0.02-66.67%293,28245.31%
MSFT230217C003600002023-02-01 3:56PM EST360.000.020.000.020.00-21,35550.00%
MSFT230217C003700002023-01-12 2:50PM EST370.000.010.000.070.00-11,38060.16%
MSFT230217C003800002023-01-23 3:59PM EST380.000.010.000.460.00-119180.08%
MSFT230217C003900002023-01-03 10:52AM EST390.000.010.000.020.00-1045460.94%
MSFT230217C004000002022-12-08 10:56AM EST400.000.010.000.040.00-136468.75%
MSFT230217C004100002022-11-17 9:42AM EST410.000.030.000.120.00-514380.47%
MSFT230217C004200002023-02-02 2:21PM EST420.000.030.000.16+0.02+200.00%535186.91%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230217P001100002023-01-26 11:12AM EST110.000.020.000.020.00-101,126137.50%
MSFT230217P001150002023-01-20 12:20PM EST115.000.010.000.02-0.02-66.67%3624131.25%
MSFT230217P001200002023-02-02 2:56PM EST120.000.010.000.010.00-41985118.75%
MSFT230217P001250002023-01-30 3:04PM EST125.000.020.000.030.00-52,628121.88%
MSFT230217P001300002023-02-02 3:18PM EST130.000.010.000.03-0.01-50.00%2464115.63%
MSFT230217P001350002023-01-30 1:02PM EST135.000.010.000.030.00-30719109.38%
MSFT230217P001400002023-01-30 10:44AM EST140.000.020.000.030.00-91,605104.69%
MSFT230217P001450002023-02-02 2:57PM EST145.000.010.000.010.00-511,27490.63%
MSFT230217P001500002023-02-01 9:35AM EST150.000.020.000.020.00-101,62390.63%
MSFT230217P001550002023-01-31 1:26PM EST155.000.010.000.040.00-121,34790.63%
MSFT230217P001600002023-02-02 3:08PM EST160.000.010.000.010.00-95,01576.56%
MSFT230217P001650002023-02-02 3:18PM EST165.000.010.000.010.00-2093371.88%
MSFT230217P001700002023-02-02 3:59PM EST170.000.030.010.05-0.02-40.00%173,47679.30%
MSFT230217P001750002023-02-02 1:11PM EST175.000.010.000.05-0.13-92.86%185,39273.05%
MSFT230217P001800002023-02-02 1:08PM EST180.000.010.010.04-0.01-50.00%15,44068.36%
MSFT230217P001850002023-02-01 3:52PM EST185.000.020.010.090.00-261,18368.75%
MSFT230217P001900002023-02-02 3:07PM EST190.000.020.010.160.00-1425,02068.16%
MSFT230217P001950002023-02-02 3:07PM EST195.000.030.020.030.00-1556,02655.47%
MSFT230217P002000002023-02-02 3:59PM EST200.000.030.020.04-0.02-40.00%37731,03451.95%
MSFT230217P002050002023-02-02 3:35PM EST205.000.040.030.05-0.06-60.00%2196,04450.59%
MSFT230217P002075002023-02-02 1:58PM EST207.500.050.010.06-0.02-28.57%2838449.61%
MSFT230217P002100002023-02-02 3:57PM EST210.000.060.060.07-0.04-40.00%1,89715,35748.24%
MSFT230217P002125002023-02-02 3:48PM EST212.500.080.070.22-0.06-42.86%31079650.78%
MSFT230217P002150002023-02-02 3:59PM EST215.000.080.070.10-0.09-52.94%89010,36545.90%
MSFT230217P002175002023-02-02 3:52PM EST217.500.110.060.11-0.05-31.25%8796144.24%
MSFT230217P002200002023-02-02 3:53PM EST220.000.130.120.13-0.12-48.00%87514,55543.07%
MSFT230217P002225002023-02-02 3:44PM EST222.500.170.120.15-0.12-41.38%6663,68641.60%
MSFT230217P002250002023-02-02 3:56PM EST225.000.170.100.18-0.23-57.50%61910,66540.43%
MSFT230217P002275002023-02-02 3:43PM EST227.500.240.200.21-0.27-52.94%2722,19239.06%
MSFT230217P002300002023-02-02 3:59PM EST230.000.240.200.25-0.41-63.08%2,00612,76837.79%
MSFT230217P002325002023-02-02 3:55PM EST232.500.310.130.42-0.51-62.20%7871,80439.01%
MSFT230217P002350002023-02-02 3:57PM EST235.000.370.360.38-0.74-66.67%2,34714,64235.65%
MSFT230217P002375002023-02-02 3:56PM EST237.500.460.440.46-0.85-64.89%2,2172,39434.45%
MSFT230217P002400002023-02-02 3:57PM EST240.000.570.500.57-1.18-67.43%2,3369,33433.40%
MSFT230217P002425002023-02-02 3:56PM EST242.500.740.650.72-1.47-66.52%1,3673,00332.47%
MSFT230217P002450002023-02-02 3:59PM EST245.000.900.780.92-1.91-67.97%1,8126,77431.68%
MSFT230217P002475002023-02-02 3:54PM EST247.501.281.021.30-2.17-62.90%1,9801,63131.96%
MSFT230217P002500002023-02-02 3:59PM EST250.001.501.451.62-2.90-65.91%4,9044,59531.06%
MSFT230217P002525002023-02-02 3:59PM EST252.501.891.861.95-3.51-65.00%1,52725529.72%
MSFT230217P002550002023-02-02 3:59PM EST255.002.502.402.43-4.00-61.54%2,9572,77828.85%
MSFT230217P002575002023-02-02 3:55PM EST257.503.103.003.15-4.98-61.63%2,3115128.66%
MSFT230217P002600002023-02-02 3:59PM EST260.004.043.804.00-5.96-59.60%2,1901,58328.39%
MSFT230217P002625002023-02-02 3:56PM EST262.505.155.005.10-5.80-52.97%1,0193928.59%
MSFT230217P002650002023-02-02 3:59PM EST265.006.175.956.15-7.44-54.67%9291,49727.78%
MSFT230217P002700002023-02-02 3:50PM EST270.0010.268.959.45-7.47-42.13%85190829.57%
MSFT230217P002750002023-02-02 3:51PM EST275.0013.8612.0014.65-12.09-46.59%799338.75%
MSFT230217P002800002023-02-02 3:33PM EST280.0018.5316.2018.25-15.72-45.90%3520138.16%
MSFT230217P002850002023-02-02 11:31AM EST285.0023.9020.8023.30-9.30-28.01%213544.79%
MSFT230217P002900002023-02-02 1:54PM EST290.0027.1125.2528.50-16.06-37.20%5210352.03%
MSFT230217P002950002023-02-02 3:56PM EST295.0031.4530.3532.95-18.55-37.10%2311353.81%
MSFT230217P003000002023-02-02 3:56PM EST300.0036.3535.1038.05-15.05-29.28%83659.78%
MSFT230217P003050002022-12-20 1:19PM EST305.0063.4570.9072.400.00-1480213.95%
MSFT230217P003100002023-01-25 9:33AM EST310.0077.0045.1047.900.00-1054.79%
MSFT230217P003150002023-01-20 9:48AM EST315.0079.2050.1053.050.00-30059.79%
MSFT230217P003200002023-01-30 10:19AM EST320.0076.5054.6057.800.00-556058.59%
MSFT230217P003250002023-01-30 10:21AM EST325.0081.5759.5063.000.00-276063.04%
MSFT230217P003300002023-01-03 12:48PM EST330.0090.9065.0568.000.00-1070.68%
MSFT230217P003350002022-09-20 2:43PM EST335.0092.2197.75100.350.00-10238.81%
MSFT230217P003400002022-09-09 11:25AM EST340.0077.35104.75107.000.00-40253.13%
MSFT230217P003450002022-10-26 2:59PM EST345.00114.4596.4098.850.00-10192.42%
MSFT230217P003500002023-01-04 10:06AM EST350.00122.9784.6088.000.00-1080.96%
MSFT230217P003600002022-12-15 9:57AM EST360.00108.95119.70121.750.00-20248.56%
MSFT230217P003700002023-01-11 11:59AM EST370.00136.40104.60107.850.00--091.85%
MSFT230217P003800002023-01-26 10:23AM EST380.00134.75114.75117.800.00--098.58%
MSFT230217P003900002023-01-25 11:19AM EST390.00152.90124.45127.900.00-100101.95%
MSFT230217P004000002023-01-10 10:33AM EST400.00171.80134.90137.850.00-10111.57%
MSFT230217P004100002022-12-14 2:35PM EST410.00154.60169.75171.700.00-410291.72%
MSFT230217P004200002022-11-16 1:36PM EST420.00177.20173.10175.700.00-330265.43%