Marchés français ouverture 4 h 12 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
245,12-5,08 (-2,03 %)
À la clôture : 04:00PM EST
245,45 +0,33 (+0,13 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230421C001100002022-11-08 11:05AM EST110.00135.65135.75137.500.00-2278.44%
MSFT230421C001150002022-11-03 2:51PM EST115.00100.95140.55142.350.00-26129.14%
MSFT230421C001200002022-10-17 9:55AM EST120.00118.46121.45123.300.00-640.00%
MSFT230421C001250002022-09-30 8:43AM EST125.00117.85111.45115.250.00-2630.00%
MSFT230421C001300002022-09-22 2:39PM EST130.00116.04113.40116.450.00-2362.31%
MSFT230421C001350002022-12-02 3:13PM EST135.00122.81111.40113.250.00-251365.92%
MSFT230421C001400002022-11-10 12:58PM EST140.00102.05106.50108.650.00-416264.14%
MSFT230421C001450002022-09-07 11:07AM EST145.00113.8093.2595.500.00-23550.00%
MSFT230421C001500002022-11-28 1:46PM EST150.0095.4996.8599.050.00-1859.62%
MSFT230421C001550002022-10-13 8:32AM EST155.0070.0093.6596.800.00-1266.68%
MSFT230421C001600002022-11-30 2:27PM EST160.0093.2087.4089.700.00-13456.09%
MSFT230421C001650002022-09-02 10:11AM EST165.00103.0573.4077.500.00-2450.00%
MSFT230421C001700002022-10-31 2:27PM EST170.0068.4087.4089.500.00-24281.26%
MSFT230421C001750002022-11-10 9:35AM EST175.0067.2573.1075.450.00-16853.73%
MSFT230421C001800002022-11-30 2:30PM EST180.0074.6069.6071.200.00-1011750.30%
MSFT230421C001850002022-11-07 12:31PM EST185.0046.9464.5066.700.00-811751.04%
MSFT230421C001900002022-12-05 11:21AM EST190.0068.3560.6062.150.00-25948.98%
MSFT230421C001950002022-11-11 2:52PM EST195.0059.0455.7557.750.00-211647.25%
MSFT230421C002000002022-12-05 12:13PM EST200.0057.0851.6054.050.00-220247.10%
MSFT230421C002050002022-11-28 12:10PM EST205.0046.4947.4549.350.00-218044.35%
MSFT230421C002100002022-12-05 11:49AM EST210.0049.9743.4546.300.00-48045.15%
MSFT230421C002150002022-11-30 3:17PM EST215.0045.8739.8042.550.00-36144.12%
MSFT230421C002200002022-12-06 11:27AM EST220.0038.6236.6038.15-1.83-4.52%4713841.61%
MSFT230421C002250002022-12-06 11:25AM EST225.0034.5533.1033.80-5.60-13.95%1533139.08%
MSFT230421C002300002022-12-06 12:20PM EST230.0030.6529.4531.20-2.13-6.50%2270639.60%
MSFT230421C002350002022-12-06 12:59PM EST235.0026.7825.8027.25-1.92-6.69%1744937.40%
MSFT230421C002400002022-12-06 3:28PM EST240.0022.9823.4023.70-3.67-13.77%1045135.68%
MSFT230421C002450002022-12-05 12:04PM EST245.0023.8520.5520.900.00-487534.98%
MSFT230421C002500002022-12-06 3:56PM EST250.0018.1517.9518.25-2.55-12.32%4165834.22%
MSFT230421C002550002022-12-06 3:36PM EST255.0015.3015.4515.80-2.22-12.67%3960633.49%
MSFT230421C002600002022-12-06 3:54PM EST260.0013.6013.3013.75-1.94-12.48%711,97833.12%
MSFT230421C002650002022-12-06 3:54PM EST265.0011.6011.2511.65-1.25-9.73%4655932.33%
MSFT230421C002700002022-12-06 3:01PM EST270.009.569.509.90-2.11-18.08%2878731.82%
MSFT230421C002750002022-12-06 2:53PM EST275.007.997.808.20-1.26-13.62%1260231.07%
MSFT230421C002800002022-12-06 3:50PM EST280.006.956.656.85-0.95-12.03%4481,93030.63%
MSFT230421C002850002022-12-06 12:36PM EST285.005.805.455.70-0.50-7.94%740230.28%
MSFT230421C002900002022-12-06 3:49PM EST290.004.804.504.70-0.55-10.28%3669329.93%
MSFT230421C002950002022-12-06 3:48PM EST295.003.903.703.90-0.40-9.30%272229.73%
MSFT230421C003000002022-12-06 3:29PM EST300.003.053.003.20-0.58-15.98%451,04029.50%
MSFT230421C003050002022-12-06 3:09PM EST305.002.512.382.63-0.41-14.04%1144829.35%
MSFT230421C003100002022-12-06 3:10PM EST310.002.041.972.16-0.33-13.92%1743629.24%
MSFT230421C003150002022-12-06 1:49PM EST315.001.671.611.77-0.73-30.42%1323129.15%
MSFT230421C003200002022-12-06 3:10PM EST320.001.341.331.45-0.25-15.72%2768629.09%
MSFT230421C003250002022-12-06 3:09PM EST325.001.110.991.20-0.17-13.28%3026929.13%
MSFT230421C003300002022-12-06 1:04PM EST330.000.910.790.98-0.16-14.95%2347229.09%
MSFT230421C003350002022-12-06 1:04PM EST335.000.750.720.84-0.11-12.79%3834229.35%
MSFT230421C003400002022-12-06 10:39AM EST340.000.700.500.70-0.19-21.35%237529.43%
MSFT230421C003450002022-11-18 11:37AM EST345.000.640.400.590.00-12149829.59%
MSFT230421C003500002022-12-06 9:35AM EST350.000.520.310.47+0.04+8.33%1247729.47%
MSFT230421C003550002022-11-28 9:30AM EST355.000.490.240.400.00-623929.66%
MSFT230421C003600002022-12-02 1:54PM EST360.000.420.190.330.00-327129.71%
MSFT230421C003650002022-12-06 11:12AM EST365.000.250.170.28-0.25-50.00%221729.88%
MSFT230421C003700002022-11-29 11:18AM EST370.000.180.170.240.00-131930.10%
MSFT230421C003750002022-11-23 9:41AM EST375.000.280.080.200.00-259130.18%
MSFT230421C003800002022-11-17 10:15AM EST380.000.310.120.170.00-12930.37%
MSFT230421C003850002022-12-02 11:22AM EST385.000.150.060.150.00-2255230.66%
MSFT230421C003900002022-11-03 9:13AM EST390.000.140.080.170.00-2631.89%
MSFT230421C003950002022-11-11 11:50AM EST395.000.120.060.11-0.02-14.29%11,83031.01%
MSFT230421C004000002022-12-01 10:24AM EST400.000.110.040.100.00-20227831.35%
MSFT230421C004100002022-11-18 10:41AM EST410.000.150.020.090.00-1232.32%
MSFT230421C004200002022-12-01 9:57AM EST420.000.080.010.060.00-120632.32%
MSFT230421C004300002022-11-30 12:27PM EST430.000.060.000.050.00-135532.91%
Options de ventepour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230421P001100002022-11-28 10:04AM EST110.000.150.090.160.00-2353.61%
MSFT230421P001150002022-11-15 3:54PM EST115.000.280.120.190.00-410652.20%
MSFT230421P001200002022-12-05 10:50AM EST120.000.150.170.230.00-1020651.12%
MSFT230421P001250002022-11-29 3:54PM EST125.000.330.210.270.00-45350.44%
MSFT230421P001300002022-12-02 9:38AM EST130.000.280.280.330.00-29649.15%
MSFT230421P001350002022-12-02 9:54AM EST135.000.330.340.410.00-214548.05%
MSFT230421P001400002022-12-05 10:50AM EST140.000.350.420.500.00-1254046.88%
MSFT230421P001450002022-11-30 1:29PM EST145.000.690.560.630.00-189346.02%
MSFT230421P001500002022-11-29 11:04AM EST150.000.910.660.760.00-3348144.90%
MSFT230421P001550002022-11-30 1:47PM EST155.000.940.810.990.00-115344.48%
MSFT230421P001600002022-12-05 12:08PM EST160.000.871.001.180.00-143243.38%
MSFT230421P001650002022-12-06 2:54PM EST165.001.301.221.41+0.30+30.00%241,33742.35%
MSFT230421P001700002022-12-05 3:53PM EST170.001.321.511.680.00-861041.35%
MSFT230421P001750002022-12-02 1:28PM EST175.001.431.811.990.00-563840.33%
MSFT230421P001800002022-12-06 3:19PM EST180.002.342.182.37+0.29+14.15%488739.42%
MSFT230421P001850002022-12-06 2:41PM EST185.002.752.592.74+0.53+23.87%262638.23%
MSFT230421P001900002022-12-05 3:35PM EST190.002.743.003.250.00-482,02937.36%
MSFT230421P001950002022-12-06 3:26PM EST195.003.903.703.85+0.48+14.04%481836.54%
MSFT230421P002000002022-12-06 2:59PM EST200.004.464.354.55+0.46+11.50%71,81735.74%
MSFT230421P002050002022-12-05 2:41PM EST205.004.755.155.350.00-61,68134.94%
MSFT230421P002100002022-12-06 2:44PM EST210.006.356.056.25+0.77+13.80%71,14234.10%
MSFT230421P002150002022-12-06 11:35AM EST215.006.827.107.30+0.35+5.41%111,01333.33%
MSFT230421P002200002022-12-06 2:43PM EST220.008.608.308.50+1.18+15.90%24,99832.58%
MSFT230421P002250002022-12-06 1:48PM EST225.009.809.459.85+1.10+12.64%41,59931.81%
MSFT230421P002300002022-12-06 3:31PM EST230.0011.5011.1011.60+1.65+16.75%62,39331.47%
MSFT230421P002350002022-12-06 2:17PM EST235.0013.1012.7013.30+1.75+15.42%21,53330.69%
MSFT230421P002400002022-12-06 1:09PM EST240.0015.0014.6515.10+2.90+23.97%161,45129.75%
MSFT230421P002450002022-12-06 3:32PM EST245.0017.3516.7517.20+2.30+15.28%251,62928.97%
MSFT230421P002500002022-12-06 3:48PM EST250.0019.2019.1519.60+1.35+7.56%283,92228.33%
MSFT230421P002550002022-12-06 3:54PM EST255.0021.7021.7522.10+1.60+7.96%301,31327.47%
MSFT230421P002600002022-12-06 3:57PM EST260.0024.8023.5025.90+2.25+9.98%1049528.44%
MSFT230421P002650002022-12-05 12:28PM EST265.0024.2527.5528.950.00-2538127.77%
MSFT230421P002700002022-11-30 3:34PM EST270.0026.3030.2532.050.00-130126.77%
MSFT230421P002750002022-12-01 1:25PM EST275.0028.5333.5535.850.00-219226.70%
MSFT230421P002800002022-12-01 12:02PM EST280.0032.7037.5040.150.00-121627.36%
MSFT230421P002850002022-12-02 10:47AM EST285.0036.7041.6543.150.00-611624.60%
MSFT230421P002900002022-11-30 1:46PM EST290.0047.5045.7547.200.00-1716323.69%
MSFT230421P002950002022-11-30 3:50PM EST295.0043.7050.2551.900.00-17624.34%
MSFT230421P003000002022-12-02 1:17PM EST300.0048.0154.2556.400.00-844324.03%
MSFT230421P003050002022-12-02 12:49PM EST305.0052.6559.5561.250.00-45424.83%
MSFT230421P003100002022-11-30 2:52PM EST310.0059.6364.2066.100.00-1212725.50%
MSFT230421P003150002022-12-01 2:46PM EST315.0059.6969.0570.950.00-2626.05%
MSFT230421P003200002022-12-02 3:21PM EST320.0064.5774.1575.850.00-2026.75%
MSFT230421P003250002022-10-13 12:33PM EST325.0090.4777.2079.950.00-31019.04%
MSFT230421P003300002022-12-06 12:14PM EST330.0082.5583.9086.00+4.24+5.41%4029.95%
MSFT230421P003350002022-09-26 9:10AM EST335.0093.80102.35104.550.00-4064.53%
MSFT230421P003400002022-12-05 12:27PM EST340.0089.0794.1095.800.00-2031.03%
MSFT230421P003450002022-09-06 9:24AM EST345.0091.8395.9097.350.00-3000.00%
MSFT230421P003500002022-12-06 12:11PM EST350.00103.65104.05105.90+5.70+5.82%3033.80%
MSFT230421P003550002022-09-12 1:30PM EST355.0089.02125.55129.150.00-2078.42%
MSFT230421P003600002022-11-07 12:40PM EST360.00136.45114.05115.900.00-2035.86%
MSFT230421P003650002022-11-10 12:09PM EST365.00126.05118.65120.800.00-2036.18%
MSFT230421P003700002022-10-31 8:55AM EST370.00138.220.000.000.00-100.00%
MSFT230421P003750002022-11-07 12:39PM EST375.00151.43129.10130.850.00-2038.46%
MSFT230421P003800002022-11-07 12:37PM EST380.00156.40134.30135.650.00-2037.88%
MSFT230421P003850002022-10-13 1:36PM EST385.00150.75137.15139.750.00-6400.00%
MSFT230421P003900002022-10-14 2:00PM EST390.00160.03142.15144.750.00-1000.00%
MSFT230421P003950002022-10-13 12:05PM EST395.00161.64147.15149.750.00--00.00%
MSFT230421P004000002022-11-04 10:28AM EST400.00184.05143.80146.050.00-100.00%
MSFT230421P004100002022-12-01 2:45PM EST410.00154.62164.05165.900.00-1245.07%
MSFT230421P004200002022-11-15 2:21PM EST420.00177.90174.10175.900.00-1046.73%
MSFT230421P004300002022-10-21 10:00AM EST430.00194.23187.95189.800.00-2063.26%