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’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230217C001250002022-09-22 10:07AM EDT125.00116.77108.45112.500.00--170.96%
MSFT230217C001300002022-09-07 10:27AM EDT130.00125.85103.60107.850.00-1079168.76%
MSFT230217C001350002022-09-16 11:47AM EDT135.00110.6098.80103.000.00-117366.08%
MSFT230217C001400002022-09-23 10:54AM EDT140.00101.9294.0598.500.00-5564.47%
MSFT230217C001450002022-07-19 12:42PM EDT145.00115.45147.65148.800.00--1233.42%
MSFT230217C001500002022-07-19 12:40PM EDT150.00110.85142.55144.050.00--23224.04%
MSFT230217C001550002022-09-23 2:11PM EDT155.0085.3580.2584.500.00-101058.77%
MSFT230217C001600002022-09-22 2:44PM EDT160.0084.0175.3079.500.00-3655.37%
MSFT230217C001700002022-09-22 10:23AM EDT170.0074.1566.2569.600.00-212650.47%
MSFT230217C001750002022-09-30 3:40PM EDT175.0065.5563.2065.60-4.46-6.37%52051.78%
MSFT230217C001800002022-09-16 3:30PM EDT180.0069.4058.8060.700.00-104651.99%
MSFT230217C001850002022-09-27 3:36PM EDT185.0057.6354.7557.200.00-33952.32%
MSFT230217C001900002022-09-27 3:35PM EDT190.0053.6950.6553.550.00-29151.90%
MSFT230217C001950002022-09-22 11:10AM EDT195.0052.3546.4549.050.00-265849.27%
MSFT230217C002000002022-09-28 9:43AM EDT200.0045.6042.7545.050.00-19747.67%
MSFT230217C002050002022-09-27 3:56PM EDT205.0042.5138.9541.850.00-3512047.55%
MSFT230217C002100002022-09-27 3:28PM EDT210.0038.3235.4538.500.00-21546.83%
MSFT230217C002150002022-09-28 3:24PM EDT215.0037.7631.3533.600.00-4516642.90%
MSFT230217C002200002022-09-30 12:40PM EDT220.0031.8728.1531.00+1.00+3.24%513843.18%
MSFT230217C002250002022-09-30 9:37AM EDT225.0029.8724.8027.00+1.65+5.85%86740.61%
MSFT230217C002300002022-09-30 12:06PM EDT230.0025.3621.9023.30+0.22+0.88%4122738.37%
MSFT230217C002350002022-09-30 3:22PM EDT235.0021.2020.1020.45-0.72-3.28%7333837.38%
MSFT230217C002400002022-09-30 3:59PM EDT240.0017.7517.5517.90-2.20-11.03%10149236.60%
MSFT230217C002450002022-09-30 12:03PM EDT245.0017.2014.5016.20+0.45+2.69%3561437.00%
MSFT230217C002500002022-09-30 3:57PM EDT250.0013.3612.4514.00-1.46-9.85%5599436.21%
MSFT230217C002550002022-09-30 11:52AM EDT255.0013.2010.7012.15+0.20+1.54%2138335.74%
MSFT230217C002600002022-09-30 3:13PM EDT260.0010.309.109.90-0.98-8.69%131,35834.19%
MSFT230217C002650002022-09-30 3:59PM EDT265.008.257.558.40-1.25-13.16%4375533.70%
MSFT230217C002700002022-09-30 2:48PM EDT270.007.306.507.50-0.32-4.20%2961634.13%
MSFT230217C002750002022-09-30 1:41PM EDT275.006.295.305.95-0.18-2.78%6155232.87%
MSFT230217C002800002022-09-30 3:47PM EDT280.005.104.705.30-0.45-8.11%2855033.32%
MSFT230217C002850002022-09-30 3:58PM EDT285.003.903.354.45-0.70-15.22%4688933.05%
MSFT230217C002900002022-09-30 3:59PM EDT290.003.252.933.85-0.50-13.33%591,26833.17%
MSFT230217C002950002022-09-30 3:41PM EDT295.002.932.392.85-0.29-9.01%10474531.79%
MSFT230217C003000002022-09-30 3:57PM EDT300.002.282.022.37-0.31-11.97%61,28731.68%
MSFT230217C003050002022-09-30 3:36PM EDT305.002.051.502.33-0.09-4.21%1873932.97%
MSFT230217C003100002022-09-30 3:20PM EDT310.001.701.501.65-0.17-9.09%1235231.59%
MSFT230217C003150002022-09-30 1:22PM EDT315.001.471.251.39-0.36-19.67%3044731.65%
MSFT230217C003200002022-09-30 12:54PM EDT320.001.240.891.52-0.04-3.12%3399433.52%
MSFT230217C003250002022-09-29 3:18PM EDT325.001.100.901.060.00-138432.24%
MSFT230217C003300002022-09-30 3:58PM EDT330.000.800.680.88-0.13-13.98%2093732.20%
MSFT230217C003350002022-09-27 3:45PM EDT335.000.820.630.790.00-150832.63%
MSFT230217C003400002022-09-28 3:04PM EDT340.000.760.530.660.00-150532.64%
MSFT230217C003450002022-09-27 11:04AM EDT345.000.600.450.580.00-2038932.91%
MSFT230217C003500002022-09-28 12:17PM EDT350.000.550.390.510.00-12,05533.19%
MSFT230217C003600002022-09-29 10:57AM EDT360.000.390.290.400.00-551,06933.77%
MSFT230217C003700002022-09-02 3:23PM EDT370.000.540.220.330.00-1,0691,37134.55%
MSFT230217C003800002022-09-27 3:03PM EDT380.000.230.170.280.00-2213335.38%
MSFT230217C003900002022-09-21 10:54AM EDT390.000.180.130.240.00-244036.21%
MSFT230217C004000002022-09-26 2:36PM EDT400.000.160.080.190.00-126036.62%
MSFT230217C004100002022-09-30 1:22PM EDT410.000.140.060.17+0.01+7.69%203137.50%
MSFT230217C004200002022-09-30 1:25PM EDT420.000.090.040.15-0.03-25.00%141538.28%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230217P001250002022-09-30 10:14AM EDT125.000.620.670.88-0.04-6.06%5755.30%
MSFT230217P001300002022-09-21 3:10PM EDT130.000.530.821.020.00-2029153.91%
MSFT230217P001350002022-09-29 11:33AM EDT135.001.000.971.150.00-11011252.27%
MSFT230217P001400002022-09-28 11:43AM EDT140.001.021.161.340.00-14450.95%
MSFT230217P001450002022-09-29 3:14PM EDT145.001.411.371.550.00-225350.24%
MSFT230217P001500002022-09-30 12:32PM EDT150.001.531.621.81-0.12-7.27%144048.95%
MSFT230217P001550002022-09-29 3:14PM EDT155.001.771.922.11-0.17-8.76%51,51447.69%
MSFT230217P001600002022-09-30 11:12AM EDT160.001.922.272.90-0.32-14.29%624948.62%
MSFT230217P001650002022-09-30 10:51AM EDT165.002.352.663.40-0.45-16.07%1036047.66%
MSFT230217P001700002022-09-30 3:56PM EDT170.003.253.103.40+0.29+9.80%721344.52%
MSFT230217P001750002022-09-30 1:45PM EDT175.003.603.654.75-0.21-5.51%1497146.23%
MSFT230217P001800002022-09-30 3:59PM EDT180.004.504.254.60+0.20+4.65%141542.50%
MSFT230217P001850002022-09-30 11:03AM EDT185.004.254.955.30-0.65-13.27%316841.44%
MSFT230217P001900002022-09-30 1:15PM EDT190.005.335.756.45-0.45-7.79%1561241.36%
MSFT230217P001950002022-09-30 10:06AM EDT195.005.806.357.55+0.35+6.42%477940.78%
MSFT230217P002000002022-09-30 3:23PM EDT200.007.487.408.45+0.33+4.62%4652139.42%
MSFT230217P002050002022-09-30 2:07PM EDT205.008.478.909.25-0.54-5.99%1229837.63%
MSFT230217P002100002022-09-30 1:14PM EDT210.0010.0010.2510.55-0.01-0.10%101,44736.70%
MSFT230217P002150002022-09-30 2:07PM EDT215.0011.1311.7012.55-0.10-0.89%554236.84%
MSFT230217P002200002022-09-30 9:58AM EDT220.0011.7513.2513.75-0.40-3.29%141,10135.11%
MSFT230217P002250002022-09-30 3:47PM EDT225.0014.7114.5516.05-0.04-0.27%1281135.12%
MSFT230217P002300002022-09-30 3:47PM EDT230.0016.6816.6518.05-0.22-1.30%452,95634.24%
MSFT230217P002350002022-09-30 2:52PM EDT235.0018.7419.3520.15-0.37-1.94%2885733.20%
MSFT230217P002400002022-09-30 2:38PM EDT240.0020.7521.8022.75-0.89-4.11%271,10832.69%
MSFT230217P002450002022-09-30 3:01PM EDT245.0023.6024.6024.95-0.15-0.63%341,53931.12%
MSFT230217P002500002022-09-30 3:23PM EDT250.0026.5026.6028.55+1.15+4.54%1684831.66%
MSFT230217P002550002022-09-30 3:34PM EDT255.0029.6029.6031.90-0.20-0.67%581,08631.42%
MSFT230217P002600002022-09-30 11:02AM EDT260.0030.2032.0035.10-1.78-5.57%988230.54%
MSFT230217P002650002022-09-30 3:59PM EDT265.0037.5335.5038.55+5.28+16.37%211,29529.74%
MSFT230217P002700002022-09-26 2:49PM EDT270.0038.0739.5542.450.00-382229.50%
MSFT230217P002750002022-09-27 10:18AM EDT275.0040.4043.2546.200.00-11,43328.51%
MSFT230217P002800002022-09-28 3:58PM EDT280.0042.5047.3050.750.00-544229.18%
MSFT230217P002850002022-09-30 9:58AM EDT285.0049.1052.7554.90+3.62+7.96%236428.47%
MSFT230217P002900002022-09-16 10:49AM EDT290.0049.6156.0059.050.00-4026727.22%
MSFT230217P002950002022-09-29 9:57AM EDT295.0060.1061.0063.650.00-112727.11%
MSFT230217P003000002022-09-26 10:05AM EDT300.0061.0565.0069.100.00-124130.35%
MSFT230217P003050002022-09-16 2:21PM EDT305.0063.3870.0074.000.00-49031.36%
MSFT230217P003100002022-09-30 2:00PM EDT310.0074.3374.6578.90-0.42-0.56%33532.29%
MSFT230217P003150002022-09-23 11:28AM EDT315.0075.4079.8083.800.00-34833.17%
MSFT230217P003200002022-09-15 2:01PM EDT320.0073.7084.9588.550.00-254833.24%
MSFT230217P003250002022-09-14 2:01PM EDT325.0074.1289.9593.550.00-30034.45%
MSFT230217P003300002022-09-02 12:51PM EDT330.0071.6094.9598.400.00-1034.84%
MSFT230217P003350002022-09-20 3:43PM EDT335.0092.2199.50103.400.00-1035.97%
MSFT230217P003400002022-09-09 12:25PM EDT340.0077.35104.50108.450.00-4037.37%
MSFT230217P003450002022-09-02 12:11PM EDT345.0082.40109.50113.450.00-6038.46%
MSFT230217P003500002022-09-20 1:11PM EDT350.00108.45114.50118.500.00-1039.82%
MSFT230217P003600002022-08-19 1:27PM EDT360.0074.00113.10117.600.00-200.00%
MSFT230217P003900002022-07-19 12:33PM EDT390.00132.1898.3599.550.00--00.00%
MSFT230217P004000002022-09-19 2:14PM EDT400.00157.91164.50168.500.00--049.46%