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 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230317C001100002022-09-15 1:35PM EDT110.00139.00123.10127.000.00-420672.83%
MSFT230317C001150002022-06-30 9:37AM EDT115.00144.55165.60167.850.00-1379237.20%
MSFT230317C001200002022-09-28 12:31PM EDT120.00121.72113.55117.500.00-836768.63%
MSFT230317C001250002022-08-11 1:20PM EDT125.00164.95140.05143.050.00-2573170.74%
MSFT230317C001300002022-09-22 3:40PM EDT130.00114.98103.80108.000.00-28263.70%
MSFT230317C001350002022-09-14 10:54AM EDT135.00120.4599.05103.500.00-19762.18%
MSFT230317C001400002022-09-23 12:04PM EDT140.00101.0094.3598.500.00-128659.52%
MSFT230317C001450002022-09-19 11:37AM EDT145.00100.0089.7094.000.00-215858.07%
MSFT230317C001500002022-09-30 12:35PM EDT150.0091.0085.1089.50+1.72+1.93%120756.59%
MSFT230317C001550002022-09-14 1:15PM EDT155.00101.0080.5584.500.00-26454.16%
MSFT230317C001600002022-09-26 9:38AM EDT160.0083.3076.0080.000.00-17152.60%
MSFT230317C001650002022-09-30 3:05PM EDT165.0075.7871.5075.90-8.02-9.57%77851.64%
MSFT230317C001700002022-09-30 3:58PM EDT170.0069.0068.5570.70-6.70-8.85%131,74451.12%
MSFT230317C001750002022-09-30 1:19PM EDT175.0067.6664.1566.55-3.63-5.09%712352.96%
MSFT230317C001800002022-09-23 10:30AM EDT180.0065.7759.8562.500.00-19951.87%
MSFT230317C001850002022-09-19 11:15AM EDT185.0065.4155.5558.100.00-237449.81%
MSFT230317C001900002022-09-27 3:40PM EDT190.0054.0651.4554.350.00-413649.08%
MSFT230317C001950002022-09-30 3:31PM EDT195.0050.3047.3050.25-39.50-43.99%59247.43%
MSFT230317C002000002022-09-30 3:59PM EDT200.0044.5044.2046.85-2.36-5.04%147647.03%
MSFT230317C002050002022-09-21 1:17PM EDT205.0042.1840.1043.20-7.62-15.30%410945.91%
MSFT230317C002100002022-09-30 3:52PM EDT210.0038.0336.5038.70-5.69-13.01%2425243.09%
MSFT230317C002150002022-09-28 12:08PM EDT215.0035.3632.9536.30-3.04-7.92%1620643.84%
MSFT230317C002200002022-09-30 1:32PM EDT220.0032.8330.1531.35+0.69+2.15%11,21539.98%
MSFT230317C002250002022-09-30 2:19PM EDT225.0029.4926.4028.95+0.01+0.03%1028940.26%
MSFT230317C002300002022-09-30 3:41PM EDT230.0026.0024.4525.15-1.30-4.76%2080938.00%
MSFT230317C002350002022-09-30 3:57PM EDT235.0022.0521.3523.20-2.44-9.96%5488838.49%
MSFT230317C002400002022-09-30 3:15PM EDT240.0019.5019.2019.85-2.31-10.59%741,40636.49%
MSFT230317C002450002022-09-30 12:01PM EDT245.0019.0016.9018.25-0.15-0.78%891,34637.03%
MSFT230317C002500002022-09-30 3:57PM EDT250.0015.0014.7016.00-1.70-10.18%2292,12536.27%
MSFT230317C002550002022-09-30 3:09PM EDT255.0013.9512.7513.35-0.70-4.78%1111,42534.60%
MSFT230317C002600002022-09-30 2:50PM EDT260.0011.8010.6512.25-0.90-7.09%281,83235.21%
MSFT230317C002650002022-09-30 3:20PM EDT265.0010.209.3510.60-0.80-7.27%461,85734.66%
MSFT230317C002700002022-09-30 3:55PM EDT270.008.407.959.25-1.05-11.11%222,52434.38%
MSFT230317C002750002022-09-30 2:34PM EDT275.007.856.258.00+0.02+0.26%591,60034.05%
MSFT230317C002800002022-09-30 3:47PM EDT280.006.405.506.70-0.75-10.49%732,61533.34%
MSFT230317C002850002022-09-30 1:18PM EDT285.005.604.405.40-0.15-2.61%351,07332.32%
MSFT230317C002900002022-09-30 3:10PM EDT290.004.704.104.60-0.45-8.74%973,87732.11%
MSFT230317C002950002022-09-30 11:55AM EDT295.004.252.914.15+0.10+2.41%452,10432.53%
MSFT230317C003000002022-09-30 3:36PM EDT300.003.202.653.30-0.40-11.11%936,67531.71%
MSFT230317C003050002022-09-30 2:01PM EDT305.002.852.252.73-0.57-16.67%71,86931.38%
MSFT230317C003100002022-09-30 1:18PM EDT310.002.271.802.58-0.17-6.97%192,04632.19%
MSFT230317C003150002022-09-30 1:44PM EDT315.002.041.741.97-0.06-2.86%42,24331.28%
MSFT230317C003200002022-09-30 2:52PM EDT320.001.721.481.82-0.05-2.82%1073,61931.85%
MSFT230317C003250002022-09-30 3:01PM EDT325.001.421.221.46-0.14-8.97%1621,99431.42%
MSFT230317C003300002022-09-30 3:34PM EDT330.001.191.031.29-0.11-8.46%143,79731.67%
MSFT230317C003350002022-09-30 3:57PM EDT335.001.000.871.08-0.30-23.08%115,07431.57%
MSFT230317C003400002022-09-30 2:52PM EDT340.000.920.721.00-0.05-5.15%53,33432.08%
MSFT230317C003450002022-09-30 3:24PM EDT345.000.770.670.85-0.08-9.41%32,57132.07%
MSFT230317C003500002022-09-29 9:50AM EDT350.000.770.570.750.00-102,33032.28%
MSFT230317C003550002022-09-26 12:30PM EDT355.000.680.490.660.00-12,15132.46%
MSFT230317C003600002022-09-30 12:07PM EDT360.000.550.370.62-0.01-1.79%23,98332.98%
MSFT230317C003650002022-09-29 12:19PM EDT365.000.490.300.530.00-43,38932.98%
MSFT230317C003700002022-09-29 3:11PM EDT370.000.440.400.450.00-31,91532.96%
MSFT230317C003750002022-09-23 12:39PM EDT375.000.410.320.410.00-201,67533.28%
MSFT230317C003800002022-09-19 2:38PM EDT380.000.360.230.370.00-773533.55%
MSFT230317C003850002022-09-22 2:57PM EDT385.000.330.140.560.00-167836.43%
MSFT230317C003900002022-09-29 1:07PM EDT390.000.280.040.310.00-303,86434.16%
MSFT230317C003950002022-09-12 10:42AM EDT395.000.460.050.490.00-241637.18%
MSFT230317C004000002022-09-27 1:26PM EDT400.000.230.170.260.00-21,26034.74%
MSFT230317C004050002022-09-15 11:00AM EDT405.000.220.120.240.00-161,71035.06%
MSFT230317C004100002022-09-15 11:00AM EDT410.000.240.010.330.00-331,60737.21%
MSFT230317C004150002022-09-15 11:00AM EDT415.000.210.040.410.00-260139.01%
MSFT230317C004200002022-09-29 2:34PM EDT420.000.140.010.300.00-21,07538.04%
MSFT230317C004250002022-09-19 2:00PM EDT425.000.140.000.290.00-358538.50%
MSFT230317C004300002022-09-14 11:31AM EDT430.000.140.060.180.00-293536.91%
MSFT230317C004350002022-09-14 11:32AM EDT435.000.130.010.270.00-151839.38%
MSFT230317C004400002022-09-28 1:43PM EDT440.000.120.010.420.00-147542.36%
MSFT230317C004500002022-09-16 11:58AM EDT450.000.080.000.400.00-22,82043.31%
MSFT230317C004600002022-09-19 10:11AM EDT460.000.080.030.490.00-5034045.73%
MSFT230317C004700002022-09-28 9:40AM EDT470.000.080.000.130.00-10040739.94%
MSFT230317C004800002022-09-27 12:06PM EDT480.000.060.000.080.00-6036938.97%
MSFT230317C004900002022-09-27 11:28AM EDT490.000.050.000.210.00-3071444.24%
MSFT230317C005000002022-09-28 10:28AM EDT500.000.060.000.200.00-501,20045.02%
MSFT230317C005200002022-09-30 3:40PM EDT520.000.040.000.04+0.01+33.33%2102,66540.04%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230317P001100002022-09-30 12:11PM EDT110.000.540.511.11-0.04-6.90%192,44860.03%
MSFT230317P001150002022-09-22 2:49PM EDT115.000.460.610.790.00-52,70855.42%
MSFT230317P001200002022-09-27 12:01PM EDT120.000.690.731.200.00-41,47355.54%
MSFT230317P001250002022-09-23 2:56PM EDT125.000.850.871.060.00-1601,84252.53%
MSFT230317P001300002022-09-29 2:18PM EDT130.001.091.031.270.00-148551.34%
MSFT230317P001350002022-09-28 1:38PM EDT135.001.111.211.400.00-4052750.46%
MSFT230317P001400002022-09-27 12:27PM EDT140.001.481.431.630.00-362249.21%
MSFT230317P001450002022-09-26 3:53PM EDT145.001.501.681.890.00-3662747.95%
MSFT230317P001500002022-09-30 12:01PM EDT150.001.901.972.20-0.10-5.00%1182146.81%
MSFT230317P001550002022-09-30 3:06PM EDT155.002.302.312.59-0.04-1.71%1567945.86%
MSFT230317P001600002022-09-28 1:29PM EDT160.002.362.753.050.00-273145.00%
MSFT230317P001650002022-09-30 1:27PM EDT165.002.973.203.50-0.13-4.19%1847443.86%
MSFT230317P001700002022-09-30 9:48AM EDT170.003.403.704.45-0.08-2.30%31,19444.23%
MSFT230317P001750002022-09-30 10:06AM EDT175.003.754.304.55-0.15-3.85%1076641.56%
MSFT230317P001800002022-09-30 10:19AM EDT180.004.504.955.60-0.48-9.64%270141.64%
MSFT230317P001850002022-09-28 12:38PM EDT185.004.955.756.100.00-186239.92%
MSFT230317P001900002022-09-30 12:01PM EDT190.006.806.607.00+1.15+20.35%2879139.07%
MSFT230317P001950002022-09-30 1:25PM EDT195.007.027.658.00+0.42+6.36%891,25338.21%
MSFT230317P002000002022-09-30 3:53PM EDT200.008.708.759.50+0.70+8.75%1903,70638.15%
MSFT230317P002050002022-09-30 3:37PM EDT205.009.6510.0010.40-0.19-1.93%43,23336.60%
MSFT230317P002100002022-09-30 3:58PM EDT210.0011.6511.1511.75+0.40+3.56%122,39235.72%
MSFT230317P002150002022-09-30 3:56PM EDT215.0013.0012.3013.30+0.31+2.44%841,29634.94%
MSFT230317P002200002022-09-30 3:33PM EDT220.0014.0014.4515.000.00-324,13834.16%
MSFT230317P002250002022-09-30 3:00PM EDT225.0015.9016.2516.90-0.10-0.63%392,85633.44%
MSFT230317P002300002022-09-30 3:34PM EDT230.0017.9517.7019.40+0.95+5.59%1014,11833.41%
MSFT230317P002350002022-09-30 3:12PM EDT235.0019.7819.9521.90-0.22-1.10%993,40333.08%
MSFT230317P002400002022-09-30 2:34PM EDT240.0022.0023.1023.70+0.60+2.80%2835,10431.34%
MSFT230317P002450002022-09-30 2:30PM EDT245.0024.6525.6526.25+0.65+2.71%2632,25030.48%
MSFT230317P002500002022-09-30 3:48PM EDT250.0027.7527.6030.05+0.34+1.24%314,39631.35%
MSFT230317P002550002022-09-30 3:51PM EDT255.0031.2229.9533.45+0.30+0.97%82,76431.29%
MSFT230317P002600002022-09-30 3:51PM EDT260.0034.4433.0036.65+0.19+0.55%261,68030.60%
MSFT230317P002650002022-09-30 9:45AM EDT265.0034.3536.5039.95-2.93-7.86%111,53229.76%
MSFT230317P002700002022-09-29 10:45AM EDT270.0038.2040.0043.00-2.96-7.19%13,25528.03%
MSFT230317P002750002022-09-30 10:11AM EDT275.0041.7744.0047.00-3.13-6.97%23,59927.80%
MSFT230317P002800002022-09-30 10:02AM EDT280.0044.4548.5050.80+0.55+1.25%102,16626.75%
MSFT230317P002850002022-09-22 9:33AM EDT285.0049.5052.9055.250.00-31,56426.94%
MSFT230317P002900002022-09-30 11:43AM EDT290.0053.5257.6559.25-3.63-6.35%12,21125.50%
MSFT230317P002950002022-09-30 3:51PM EDT295.0061.8361.8563.75+3.23+5.51%61,13025.12%
MSFT230317P003000002022-09-30 3:51PM EDT300.0066.3965.7069.30+4.77+7.74%82,56728.38%
MSFT230317P003050002022-09-29 3:40PM EDT305.0069.5070.0074.000.00-866928.61%
MSFT230317P003100002022-09-29 3:49PM EDT310.0072.9075.0079.000.00-71,74829.85%
MSFT230317P003150002022-09-30 11:19AM EDT315.0075.3080.0083.90-5.00-6.23%247830.66%
MSFT230317P003200002022-09-30 11:18AM EDT320.0080.2384.9588.60-4.77-5.61%233430.56%
MSFT230317P003250002022-09-29 3:56PM EDT325.0087.7589.8593.650.00-112,00131.90%
MSFT230317P003300002022-09-22 3:48PM EDT330.0086.5394.7098.500.00-313332.28%
MSFT230317P003350002022-09-23 11:41AM EDT335.0095.9399.50103.400.00-4032.83%
MSFT230317P003400002022-09-28 3:40PM EDT340.0097.70104.60108.350.00-1105733.58%
MSFT230317P003450002022-09-28 3:55PM EDT345.00104.70109.55113.350.00-1037334.57%
MSFT230317P003500002022-09-27 10:58AM EDT350.00110.49114.50118.350.00-24235.54%
MSFT230317P003550002022-09-30 2:27PM EDT355.00119.10119.50123.35+28.25+31.10%1236.49%
MSFT230317P003600002022-09-07 2:31PM EDT360.00102.45124.50128.550.00-681438.50%
MSFT230317P003650002022-09-07 2:31PM EDT365.00105.80129.50133.550.00-91039.43%
MSFT230317P003700002022-08-17 3:25PM EDT370.0078.45123.00127.600.00-300.00%
MSFT230317P003750002022-09-30 11:19AM EDT375.00134.92139.50143.50+47.50+54.34%4040.95%
MSFT230317P003800002022-05-27 11:14AM EDT380.00107.40110.40114.500.00-650.00%
MSFT230317P003850002022-09-19 3:15PM EDT385.00139.60149.50153.500.00-150042.68%
MSFT230317P003900002022-09-19 3:20PM EDT390.00145.50154.50158.500.00-14043.51%
MSFT230317P003950002022-09-16 3:47PM EDT395.00150.93159.50163.500.00-275044.34%
MSFT230317P004000002022-09-16 3:22PM EDT400.00155.27164.50168.550.00-110045.44%
MSFT230317P004050002022-09-16 3:18PM EDT405.00160.77169.50173.500.00-48045.95%
MSFT230317P004100002022-09-16 3:17PM EDT410.00165.76174.50178.550.00-22047.02%
MSFT230317P004150002022-09-16 3:16PM EDT415.00170.58179.50183.500.00-2047.50%
MSFT230317P004200002022-09-21 3:54PM EDT420.00178.85184.50188.500.00-85048.25%
MSFT230317P004250002022-09-22 2:05PM EDT425.00182.75189.50193.500.00-30049.00%
MSFT230317P004300002022-09-21 3:10PM EDT430.00186.20194.50198.500.00-2049.73%
MSFT230317P004350002022-09-29 10:00AM EDT435.00198.95199.50203.500.00-3250.45%
MSFT230317P004400002022-09-23 2:35PM EDT440.00204.35204.50208.500.00-1051.17%
MSFT230317P004500002022-08-01 10:55AM EDT450.00168.59185.55187.750.00-100.00%
MSFT230317P004600002022-04-26 9:47AM EDT460.00184.06192.60195.800.00--00.00%
MSFT230317P004700002022-05-23 3:21PM EDT470.00210.35216.05217.900.00-400.00%
MSFT230317P004800002022-07-26 12:58PM EDT480.00229.85203.70205.450.00-600.00%
MSFT230317P004900002022-07-26 3:50PM EDT490.00239.32212.40213.950.00--00.00%
MSFT230317P005000002022-08-17 2:18PM EDT500.00205.45255.40257.650.00-500.00%
MSFT230317P005200002022-07-26 3:02PM EDT520.00269.78242.65244.700.00-2600.00%