Marchés français ouverture 7 h 8 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
262,60 -2,00 (-0,76 %)
Échanges après Bourse : 07:52PM EST
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
MSFT230317C001100002023-02-01 9:30AM EST110.00137.91152.20156.000.00-2207147.07%
MSFT230317C001150002022-10-27 9:15AM EST115.00115.45132.50134.650.00-100.00%
MSFT230317C001200002023-01-25 12:30PM EST120.00118.60142.25145.800.00-5368130.08%
MSFT230317C001250002022-08-11 12:20PM EST125.00164.95140.05143.050.00-2573136.67%
MSFT230317C001300002022-12-29 10:30AM EST130.00110.00116.80120.200.00-1810.00%
MSFT230317C001350002022-12-02 12:11PM EST135.00119.98104.85106.750.00-2980.00%
MSFT230317C001400002023-02-02 10:00AM EST140.00117.95122.50125.25+12.50+11.85%228496.24%
MSFT230317C001450002023-01-09 9:30AM EST145.0083.00117.55120.350.00-114693.80%
MSFT230317C001500002023-02-02 3:06PM EST150.00112.00112.30115.35+15.47+16.03%424189.11%
MSFT230317C001550002022-12-15 9:35AM EST155.0099.6584.1585.950.00-2510.00%
MSFT230317C001600002023-01-26 11:34AM EST160.0084.49102.40105.650.00-24585.35%
MSFT230317C001650002023-01-25 2:38PM EST165.0076.5597.70100.850.00-17783.72%
MSFT230317C001700002023-02-02 10:12AM EST170.0087.8592.5095.70+14.79+20.24%21,72177.20%
MSFT230317C001750002023-02-02 9:30AM EST175.0085.0087.5590.80+6.22+7.90%114874.19%
MSFT230317C001800002023-02-02 3:13PM EST180.0082.6482.7585.75+16.09+24.18%113069.34%
MSFT230317C001850002023-02-02 2:44PM EST185.0076.9177.5580.65+15.21+24.65%126263.99%
MSFT230317C001900002023-02-02 11:14AM EST190.0071.1572.8076.30+14.20+24.93%217966.79%
MSFT230317C001950002023-02-02 3:49PM EST195.0067.8568.2070.95+15.65+29.98%57859.27%
MSFT230317C002000002023-02-02 10:41AM EST200.0061.0064.2566.10+6.85+12.65%2648356.65%
MSFT230317C002050002023-02-02 2:00PM EST205.0059.1058.2060.90+16.35+38.25%1820250.88%
MSFT230317C002100002023-02-02 3:13PM EST210.0052.6153.4556.30+7.66+17.04%923050.27%
MSFT230317C002150002023-02-02 3:38PM EST215.0048.5248.6551.90+10.52+27.68%1036950.33%
MSFT230317C002200002023-02-02 2:01PM EST220.0045.6843.7046.45+10.53+29.96%1151,71743.35%
MSFT230317C002250002023-02-02 3:27PM EST225.0038.6538.7042.00+8.85+29.70%213,09142.58%
MSFT230317C002300002023-02-02 3:56PM EST230.0035.3533.8537.25+9.85+38.63%1675,84139.70%
MSFT230317C002350002023-02-02 3:57PM EST235.0031.0031.0532.05+8.75+39.33%4517,17334.50%
MSFT230317C002400002023-02-02 3:59PM EST240.0026.8726.7527.50+10.72+66.38%2,22915,48332.26%
MSFT230317C002450002023-02-02 3:59PM EST245.0022.8022.3523.15+9.20+67.65%75513,13030.37%
MSFT230317C002500002023-02-02 3:56PM EST250.0018.4918.3019.65+8.19+79.51%2,24912,04430.73%
MSFT230317C002550002023-02-02 3:59PM EST255.0015.0214.8515.45+7.57+101.61%9916,97827.89%
MSFT230317C002600002023-02-02 3:58PM EST260.0012.0211.8012.15+6.81+130.71%3,87315,67926.95%
MSFT230317C002650002023-02-02 3:59PM EST265.009.159.059.25+5.60+157.75%5,38316,15526.06%
MSFT230317C002700002023-02-02 3:59PM EST270.006.806.706.90+4.46+190.60%3,31611,44725.56%
MSFT230317C002750002023-02-02 3:59PM EST275.004.854.805.00+3.33+219.08%3,8916,77825.15%
MSFT230317C002800002023-02-02 3:59PM EST280.003.503.403.50+2.56+272.34%3,5587,15924.76%
MSFT230317C002850002023-02-02 3:55PM EST285.002.202.322.52+1.59+260.66%3,0505,50025.00%
MSFT230317C002900002023-02-02 3:56PM EST290.001.541.571.62+1.14+285.00%1,4253,47624.45%
MSFT230317C002950002023-02-02 3:55PM EST295.001.011.081.25+0.76+304.00%4135,70725.46%
MSFT230317C003000002023-02-02 3:51PM EST300.000.670.740.80+0.48+252.63%1,8028,00025.22%
MSFT230317C003050002023-02-02 3:53PM EST305.000.480.510.70+0.35+269.23%6102,61526.88%
MSFT230317C003100002023-02-02 3:53PM EST310.000.350.350.49+0.26+288.89%4972,21527.17%
MSFT230317C003150002023-02-02 3:52PM EST315.000.230.250.36+0.18+360.00%442,17127.71%
MSFT230317C003200002023-02-02 3:59PM EST320.000.190.190.26+0.14+280.00%1,1125,84028.15%
MSFT230317C003250002023-02-02 2:04PM EST325.000.150.130.20+0.13+650.00%6232,44328.86%
MSFT230317C003300002023-02-02 1:59PM EST330.000.110.090.19+0.08+266.67%503,82330.37%
MSFT230317C003350002023-02-02 3:50PM EST335.000.080.070.09+0.06+300.00%11814,00329.10%
MSFT230317C003400002023-02-02 3:08PM EST340.000.050.050.08+0.04+400.00%2043,10830.18%
MSFT230317C003450002023-02-02 3:02PM EST345.000.040.040.06+0.03+300.00%212,75230.66%
MSFT230317C003500002023-02-02 2:27PM EST350.000.030.030.04+0.02+200.00%672,96830.76%
MSFT230317C003550002023-02-02 3:56PM EST355.000.040.030.19+0.01+33.33%1221,93938.67%
MSFT230317C003600002023-02-02 1:48PM EST360.000.020.010.18+0.01+100.00%123,94739.89%
MSFT230317C003650002023-02-02 2:48PM EST365.000.020.010.170.00-33,24241.11%
MSFT230317C003700002023-02-02 11:43AM EST370.000.010.000.16-0.01-50.00%61,74042.24%
MSFT230317C003750002023-02-02 3:50PM EST375.000.010.000.160.00-531,66543.65%
MSFT230317C003800002023-01-23 11:16AM EST380.000.010.000.160.00-181845.12%
MSFT230317C003850002023-01-13 11:58AM EST385.000.010.000.160.00-6373346.48%
MSFT230317C003900002023-01-11 9:36AM EST390.000.010.000.010.00-113,81036.33%
MSFT230317C003950002023-02-02 1:12PM EST395.000.010.000.160.00-182349.17%
MSFT230317C004000002023-01-23 10:49AM EST400.000.010.000.010.00-51,25138.28%
MSFT230317C004050002023-02-02 11:59AM EST405.000.010.000.160.00-1861,94251.76%
MSFT230317C004100002023-01-25 10:59AM EST410.000.010.000.160.00-51,84853.03%
MSFT230317C004150002022-11-14 2:09PM EST415.000.030.000.040.00-5080846.88%
MSFT230317C004200002023-02-02 12:34PM EST420.000.010.000.160.00-61,56051.37%
MSFT230317C004250002022-12-05 10:38AM EST425.000.010.000.020.00-575646.09%
MSFT230317C004300002022-12-23 12:45PM EST430.000.020.000.500.00-196761.23%
MSFT230317C004350002022-11-18 1:08PM EST435.000.030.000.030.00-11,32549.61%
MSFT230317C004400002022-12-01 10:54AM EST440.000.010.000.030.00-566750.78%
MSFT230317C004500002022-12-22 10:20AM EST450.000.020.000.080.00-13,08154.10%
MSFT230317C004600002022-12-13 3:41PM EST460.000.020.000.020.00-20036050.00%
MSFT230317C004700002022-10-18 10:04AM EST470.000.060.000.040.00-5045754.69%
MSFT230317C004800002022-12-09 3:44PM EST480.000.010.000.050.00-4231057.42%
MSFT230317C004900002023-01-24 10:19AM EST490.000.010.000.160.00-2069566.02%
MSFT230317C005000002022-12-22 12:48PM EST500.000.010.000.250.00-111,29971.09%
MSFT230317C005200002023-01-23 11:59AM EST520.000.010.000.010.00-11,94256.25%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230317P001100002023-02-01 3:50PM EST110.000.010.000.010.00-12,99176.56%
MSFT230317P001150002023-02-02 10:45AM EST115.000.080.000.07+0.07+700.00%302,92485.94%
MSFT230317P001200002023-01-31 9:55AM EST120.000.010.000.120.00-31,74986.13%
MSFT230317P001250002023-02-01 2:29PM EST125.000.010.000.010.00-52,22265.63%
MSFT230317P001300002023-02-02 10:49AM EST130.000.010.000.17-0.01-50.00%463980.86%
MSFT230317P001350002023-02-02 10:17AM EST135.000.010.000.170.00-21,03576.95%
MSFT230317P001400002023-02-02 10:45AM EST140.000.100.000.17+0.08+400.00%361,03973.05%
MSFT230317P001450002023-02-02 11:25AM EST145.000.010.000.17-0.01-50.00%141,86169.34%
MSFT230317P001500002023-02-02 2:52PM EST150.000.020.010.020.00-101,49055.47%
MSFT230317P001550002023-01-31 12:42PM EST155.000.040.000.170.00-274162.21%
MSFT230317P001600002023-02-02 2:04PM EST160.000.020.000.10-0.02-50.00%384055.47%
MSFT230317P001650002023-02-02 1:23PM EST165.000.020.020.04-0.03-60.00%41,47751.17%
MSFT230317P001700002023-02-02 3:26PM EST170.000.050.020.05-0.01-16.67%351,57449.22%
MSFT230317P001750002023-02-02 3:50PM EST175.000.040.040.06-0.03-42.86%3376647.27%
MSFT230317P001800002023-02-02 3:27PM EST180.000.070.050.08-0.03-30.00%1054,26045.80%
MSFT230317P001850002023-02-02 3:43PM EST185.000.090.090.10-0.03-25.00%552,97344.04%
MSFT230317P001900002023-02-02 3:59PM EST190.000.120.100.13-0.04-25.00%1882,52942.48%
MSFT230317P001950002023-02-02 3:45PM EST195.000.170.130.31-0.08-32.00%3654,21344.82%
MSFT230317P002000002023-02-02 3:50PM EST200.000.220.210.37-0.13-37.14%74410,68142.85%
MSFT230317P002050002023-02-02 3:50PM EST205.000.290.190.28-0.21-42.00%18612,34137.79%
MSFT230317P002100002023-02-02 3:58PM EST210.000.360.360.37-0.29-44.62%80112,85236.40%
MSFT230317P002150002023-02-02 3:53PM EST215.000.500.450.63-0.38-43.18%7198,45536.79%
MSFT230317P002200002023-02-02 3:59PM EST220.000.630.610.64-0.57-47.50%3,0168,82933.55%
MSFT230317P002250002023-02-02 3:56PM EST225.000.840.800.98-0.77-47.83%7599,19833.30%
MSFT230317P002300002023-02-02 3:56PM EST230.001.151.091.27-1.02-47.00%2,75815,18631.82%
MSFT230317P002350002023-02-02 3:57PM EST235.001.511.351.65-1.39-47.93%2,44811,50930.36%
MSFT230317P002400002023-02-02 3:57PM EST240.002.052.002.22-1.90-48.10%4,72113,06429.25%
MSFT230317P002450002023-02-02 3:59PM EST245.002.752.482.80-2.45-47.12%1,47610,54627.47%
MSFT230317P002500002023-02-02 3:59PM EST250.003.753.653.80-3.15-45.65%1,7697,21226.53%
MSFT230317P002550002023-02-02 3:59PM EST255.005.105.005.15-4.05-44.26%3,2764,00825.76%
MSFT230317P002600002023-02-02 3:59PM EST260.006.906.706.90-5.30-43.44%1,8604,44025.11%
MSFT230317P002650002023-02-02 3:55PM EST265.009.498.859.05-6.11-39.17%9861,99824.41%
MSFT230317P002700002023-02-02 3:34PM EST270.0012.8011.4011.80-6.62-34.09%2403,01224.16%
MSFT230317P002750002023-02-02 3:59PM EST275.0015.0014.2515.45-8.19-35.32%493,27425.31%
MSFT230317P002800002023-02-02 3:03PM EST280.0021.2517.4520.40-4.75-18.27%241,26529.61%
MSFT230317P002850002023-02-02 11:38AM EST285.0024.3622.1024.00-14.11-36.68%1860228.99%
MSFT230317P002900002023-02-02 1:59PM EST290.0026.8026.8528.80-10.20-27.57%4515331.87%
MSFT230317P002950002023-02-02 2:06PM EST295.0031.6530.5533.35-18.85-37.33%84933.47%
MSFT230317P003000002023-02-02 12:57PM EST300.0038.8735.3038.30-18.77-32.56%113236.41%
MSFT230317P003050002023-01-25 12:51PM EST305.0065.9039.4043.350.00-753339.64%
MSFT230317P003100002023-01-27 12:58PM EST310.0061.0045.0547.850.00-218040.16%
MSFT230317P003150002023-01-09 12:38PM EST315.0084.2050.0552.700.00-526042.09%
MSFT230317P003200002023-02-02 12:23PM EST320.0059.3054.9558.00-34.15-36.54%4346.27%
MSFT230317P003250002022-12-22 1:03PM EST325.0089.8783.9086.050.00-7,0410122.63%
MSFT230317P003300002023-01-25 3:05PM EST330.0088.9065.0568.000.00-1622951.32%
MSFT230317P003350002022-11-11 10:00AM EST335.0092.9088.3090.35-3.03-3.16%40112.71%
MSFT230317P003400002023-01-04 3:28PM EST340.00113.3574.7078.000.00-12556.07%
MSFT230317P003450002023-01-25 3:09PM EST345.00103.0580.0082.950.00-991958.06%
MSFT230317P003500002023-02-01 3:45PM EST350.0096.0084.9587.900.00-2559.97%
MSFT230317P003550002023-01-23 12:26PM EST355.00110.5989.9092.900.00-2050.76%
MSFT230317P003600002023-01-25 11:14AM EST360.00123.8694.8097.800.00-1051.56%
MSFT230317P003650002022-09-07 1:31PM EST365.00105.80129.40130.850.00-90162.47%
MSFT230317P003700002023-01-12 10:11AM EST370.00133.32105.10107.850.00-1057.01%
MSFT230317P003750002023-01-18 10:43AM EST375.00136.59110.00112.750.00-4057.72%
MSFT230317P003800002022-05-27 10:14AM EST380.00107.40110.40114.500.00-650.00%
MSFT230317P003850002022-12-23 10:17AM EST385.00148.35143.85146.000.00-10157.86%
MSFT230317P003900002023-01-03 10:10AM EST390.00148.87128.05131.850.00-3088.12%
MSFT230317P003950002022-11-04 8:59AM EST395.00179.15139.40141.150.00-40113.75%
MSFT230317P004000002022-10-18 2:31PM EST400.00161.73157.70159.700.00-40161.46%
MSFT230317P004050002022-11-02 2:26PM EST405.00183.06149.25151.200.00-30117.79%
MSFT230317P004100002022-10-18 1:46PM EST410.00172.91167.75169.650.00-200166.08%
MSFT230317P004150002022-12-13 12:11PM EST415.00158.24175.65177.900.00-10177.77%
MSFT230317P004200002022-11-18 3:50PM EST420.00178.40173.30175.750.00-10157.19%
MSFT230317P004250002022-11-10 11:35AM EST425.00185.75178.30180.800.00-10159.38%
MSFT230317P004300002022-10-14 11:09AM EST430.00200.29182.05185.050.00-60158.13%
MSFT230317P004350002022-11-11 11:16AM EST435.00192.40188.35190.750.00-10163.49%
MSFT230317P004400002022-10-26 10:15AM EST440.00203.72191.80193.800.00-20159.59%
MSFT230317P004500002022-08-01 9:55AM EST450.00168.59185.55187.750.00-1083.86%
MSFT230317P004600002022-04-26 8:47AM EST460.00184.06192.60195.800.00--072.75%
MSFT230317P004700002022-05-23 2:21PM EST470.00210.35216.05217.900.00-40149.07%
MSFT230317P004800002022-07-26 11:58AM EST480.00229.85203.70205.450.00-600.00%
MSFT230317P004900002022-10-13 10:18AM EST490.00260.30242.05245.100.00--0180.37%
MSFT230317P005000002022-08-17 1:18PM EST500.00205.45255.40257.650.00-50193.79%
MSFT230317P005200002022-07-26 2:02PM EST520.00269.78242.65244.700.00-2600.00%