Marchés français ouverture 6 h 34 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’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616C001100002023-02-02 10:42AM EST110.00151.00154.15156.60+12.29+8.86%123374.95%
MSFT230616C001150002023-02-02 12:48PM EST115.00147.22149.25151.65+16.94+13.00%1199272.61%
MSFT230616C001200002023-02-02 12:48PM EST120.00142.28144.35146.80+17.28+13.82%1195070.92%
MSFT230616C001250002023-01-20 1:24PM EST125.00113.10139.45141.650.00-113867.31%
MSFT230616C001300002022-11-14 2:44PM EST130.00116.01117.30119.500.00-1570.00%
MSFT230616C001350002022-11-15 1:55PM EST135.00109.69112.35114.800.00-5590.00%
MSFT230616C001400002023-01-24 2:52PM EST140.00103.15124.70127.000.00-66261.28%
MSFT230616C001450002022-11-16 1:09PM EST145.00102.41103.05105.550.00-2890.00%
MSFT230616C001500002023-02-02 1:56PM EST150.00114.99114.90117.15+10.59+10.14%341156.95%
MSFT230616C001550002022-12-29 12:42PM EST155.0089.3093.7096.900.00-23510.00%
MSFT230616C001600002023-02-02 2:04PM EST160.00107.75105.10107.45+32.20+42.62%215553.16%
MSFT230616C001650002023-01-25 2:00PM EST165.0078.36100.20102.650.00-328351.39%
MSFT230616C001700002023-02-01 11:33AM EST170.0079.6795.3597.850.00-5028656.13%
MSFT230616C001750002023-01-30 1:39PM EST175.0070.8890.2592.700.00-501,10752.52%
MSFT230616C001800002023-02-02 11:33AM EST180.0085.0085.7088.20+7.50+9.68%525751.77%
MSFT230616C001850002023-01-27 10:08AM EST185.0067.1080.9083.600.00-137150.44%
MSFT230616C001900002023-02-02 2:44PM EST190.0074.8676.1579.00+14.41+23.84%143848.99%
MSFT230616C001950002023-01-25 1:00PM EST195.0049.8071.4574.250.00-216146.94%
MSFT230616C002000002023-02-02 2:48PM EST200.0065.7566.7569.45+13.91+26.83%381,73944.71%
MSFT230616C002050002023-01-31 11:31AM EST205.0058.2262.1065.20+10.87+22.96%126244.05%
MSFT230616C002100002023-02-01 9:54AM EST210.0044.0057.5560.900.00-1160043.03%
MSFT230616C002150002023-02-02 11:59AM EST215.0052.0353.3555.40+9.43+22.14%812,96338.83%
MSFT230616C002200002023-02-02 3:59PM EST220.0049.8049.8051.50+8.93+21.85%451,69238.62%
MSFT230616C002250002023-02-02 3:31PM EST225.0044.4644.3546.75+8.54+23.78%253,05336.24%
MSFT230616C002300002023-02-02 2:33PM EST230.0040.2040.3042.50+7.80+24.07%192,29734.86%
MSFT230616C002350002023-02-02 2:33PM EST235.0036.3036.2538.95+6.37+21.28%136,56434.71%
MSFT230616C002400002023-02-02 3:48PM EST240.0032.0133.1534.50+6.46+25.28%735,58132.56%
MSFT230616C002450002023-02-02 3:57PM EST245.0030.2530.1531.25+8.68+40.24%933,81332.43%
MSFT230616C002500002023-02-02 3:57PM EST250.0026.7526.3527.85+8.25+44.59%3528,90031.71%
MSFT230616C002550002023-02-02 3:57PM EST255.0023.4823.7024.00+7.60+47.86%2715,61429.99%
MSFT230616C002600002023-02-02 3:58PM EST260.0020.5020.6021.30+7.08+52.76%3,60410,72929.86%
MSFT230616C002650002023-02-02 3:59PM EST265.0017.7617.7518.00+6.41+56.48%4985,19728.46%
MSFT230616C002700002023-02-02 3:56PM EST270.0015.0015.2015.40+5.90+64.84%1,2096,30027.84%
MSFT230616C002750002023-02-02 3:54PM EST275.0012.4512.9013.10+5.15+70.55%6077,49327.35%
MSFT230616C002800002023-02-02 3:55PM EST280.0010.5510.8511.10+4.65+78.81%1,7236,56026.99%
MSFT230616C002850002023-02-02 3:53PM EST285.008.709.009.25+3.50+67.31%1,0662,42926.53%
MSFT230616C002900002023-02-02 3:48PM EST290.006.807.457.75+3.00+78.95%2,0154,49526.32%
MSFT230616C002950002023-02-02 3:55PM EST295.005.956.106.40+2.85+91.94%6502,21326.03%
MSFT230616C003000002023-02-02 3:59PM EST300.005.054.955.25+2.70+114.89%4,2286,52825.79%
MSFT230616C003050002023-02-02 3:52PM EST305.003.884.004.15+1.88+94.00%3933,01325.29%
MSFT230616C003100002023-02-02 3:43PM EST310.002.993.253.50+1.42+90.45%1435,78525.48%
MSFT230616C003150002023-02-02 3:55PM EST315.002.552.622.75+1.29+102.38%722,26925.12%
MSFT230616C003200002023-02-02 3:56PM EST320.002.092.102.43+1.17+127.17%5032,78425.70%
MSFT230616C003250002023-02-02 3:56PM EST325.001.661.692.03+0.95+133.80%8361,60125.84%
MSFT230616C003300002023-02-02 3:58PM EST330.001.391.351.60+0.79+131.67%5908,47025.64%
MSFT230616C003350002023-02-02 3:37PM EST335.001.041.081.22+0.61+141.86%3522,31625.29%
MSFT230616C003400002023-02-02 2:43PM EST340.000.830.860.99+0.57+219.23%222,70925.35%
MSFT230616C003450002023-02-02 3:57PM EST345.000.720.710.78+0.38+111.76%132,28525.27%
MSFT230616C003500002023-02-02 3:59PM EST350.000.590.560.69+0.36+156.52%1866,12125.76%
MSFT230616C003550002023-02-02 2:28PM EST355.000.480.450.53+0.28+140.00%442,88525.59%
MSFT230616C003600002023-02-02 3:15PM EST360.000.380.370.46+0.22+137.50%1821,52925.95%
MSFT230616C003650002023-02-02 12:35PM EST365.000.280.300.35+0.19+211.11%2462,39025.78%
MSFT230616C003700002023-02-02 2:50PM EST370.000.250.240.30+0.15+150.00%296,23926.07%
MSFT230616C003750002023-02-02 10:52AM EST375.000.130.200.25+0.05+62.50%11,06926.25%
MSFT230616C003800002023-02-02 3:57PM EST380.000.200.160.24+0.15+300.00%1562,09226.93%
MSFT230616C003850002023-02-02 1:38PM EST385.000.140.130.18+0.06+75.00%162,26026.71%
MSFT230616C003900002023-02-02 2:50PM EST390.000.100.110.13+0.07+233.33%151,66526.42%
MSFT230616C003950002023-02-02 3:09PM EST395.000.110.090.13+0.07+175.00%601,43627.15%
MSFT230616C004000002023-02-02 2:51PM EST400.000.060.070.11+0.02+50.00%404,61427.34%
MSFT230616C004050002023-02-02 1:13PM EST405.000.050.050.10+0.01+25.00%144527.74%
MSFT230616C004100002023-02-02 12:18PM EST410.000.060.060.09+0.03+100.00%102,63428.13%
MSFT230616C004150002023-01-27 11:12AM EST415.000.010.030.080.00-12,12728.42%
MSFT230616C004200002023-02-02 12:34PM EST420.000.030.020.21+0.01+50.00%642632.52%
MSFT230616C004250002023-01-20 12:25PM EST425.000.010.000.080.00-41,79429.74%
MSFT230616C004300002023-01-27 11:12AM EST430.000.010.000.060.00-138929.49%
MSFT230616C004350002023-01-30 11:23AM EST435.000.020.000.060.00-66,68330.08%
MSFT230616C004400002023-01-03 11:52AM EST440.000.070.000.050.00-188530.18%
MSFT230616C004500002023-02-01 9:37AM EST450.000.020.000.190.00-41,21436.13%
MSFT230616C004600002023-01-09 10:22AM EST460.000.020.000.040.00-264331.84%
MSFT230616C004700002023-01-06 11:15AM EST470.000.020.000.050.00-31,04633.59%
MSFT230616C004800002023-01-13 12:17PM EST480.000.020.000.050.00-237834.67%
MSFT230616C004900002022-11-08 9:55AM EST490.000.100.000.060.00-3037136.33%
MSFT230616C005000002023-01-30 11:25AM EST500.000.020.000.180.00-2003,34541.90%
MSFT230616C005200002023-01-25 1:28PM EST520.000.020.000.020.00-32,55135.74%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616P001100002023-02-02 1:30PM EST110.000.050.000.05-0.03-37.50%22,55252.93%
MSFT230616P001150002023-02-02 3:31PM EST115.000.060.010.06-0.02-25.00%55,51551.17%
MSFT230616P001200002023-02-01 3:47PM EST120.000.070.020.070.00-2010,04049.61%
MSFT230616P001250002023-02-02 1:08PM EST125.000.070.060.09-0.07-50.00%6561,29248.44%
MSFT230616P001300002023-02-02 1:15PM EST130.000.090.060.11-0.09-50.00%28013,52247.17%
MSFT230616P001350002023-02-02 1:24PM EST135.000.150.100.14-0.07-31.82%11,91346.19%
MSFT230616P001400002023-02-02 3:48PM EST140.000.180.140.17-0.02-10.00%60393444.92%
MSFT230616P001450002023-02-02 1:24PM EST145.000.230.170.22-0.15-39.47%13,50544.14%
MSFT230616P001500002023-02-02 12:48PM EST150.000.290.240.27-0.08-21.62%95,20943.07%
MSFT230616P001550002023-02-02 2:40PM EST155.000.370.250.34-0.02-5.13%232,19642.19%
MSFT230616P001600002023-02-02 3:45PM EST160.000.430.360.42-0.03-6.52%3692,02941.26%
MSFT230616P001650002023-02-02 1:55PM EST165.000.540.450.52-0.30-35.71%1141,40940.38%
MSFT230616P001700002023-02-02 3:56PM EST170.000.600.570.62-0.14-18.92%161,52339.31%
MSFT230616P001750002023-02-02 3:54PM EST175.000.730.620.76-0.13-15.12%1363,49438.46%
MSFT230616P001800002023-02-02 3:14PM EST180.000.920.840.91-0.14-13.21%273,96437.49%
MSFT230616P001850002023-02-02 3:56PM EST185.001.071.001.09-0.22-17.05%92,06236.54%
MSFT230616P001900002023-02-02 3:56PM EST190.001.291.201.31-0.26-16.77%6014,45435.66%
MSFT230616P001950002023-02-02 3:57PM EST195.001.521.461.56-0.43-22.05%4761,80034.73%
MSFT230616P002000002023-02-02 3:57PM EST200.001.821.751.85-0.58-24.17%1286,64833.80%
MSFT230616P002050002023-02-02 3:53PM EST205.002.192.092.17-0.52-19.19%253,93132.79%
MSFT230616P002100002023-02-02 3:56PM EST210.002.572.492.77-0.70-21.41%3079,78132.61%
MSFT230616P002150002023-02-02 2:40PM EST215.003.402.713.10-0.72-17.48%1828,62831.21%
MSFT230616P002200002023-02-02 3:44PM EST220.003.853.503.70-0.98-20.29%2317,45030.47%
MSFT230616P002250002023-02-02 3:59PM EST225.004.253.904.35-0.95-18.27%2728,12529.60%
MSFT230616P002300002023-02-02 3:52PM EST230.005.174.655.15-1.73-25.07%3127,81128.84%
MSFT230616P002350002023-02-02 3:41PM EST235.006.455.806.05-1.09-14.46%3175,72428.03%
MSFT230616P002400002023-02-02 3:59PM EST240.007.006.857.15-2.45-25.93%4227,21027.34%
MSFT230616P002450002023-02-02 3:36PM EST245.008.628.208.40-2.38-21.64%5195,08826.62%
MSFT230616P002500002023-02-02 3:57PM EST250.009.759.159.80-3.35-25.57%9905,49225.85%
MSFT230616P002550002023-02-02 3:46PM EST255.0012.0111.2011.45-3.35-21.81%4862,86625.17%
MSFT230616P002600002023-02-02 3:58PM EST260.0013.3713.1013.35-3.24-19.51%5934,34224.54%
MSFT230616P002650002023-02-02 3:55PM EST265.0015.8015.2015.55-6.27-28.41%6783,21124.01%
MSFT230616P002700002023-02-02 3:40PM EST270.0018.9517.6517.95-4.66-19.74%1625,19323.40%
MSFT230616P002750002023-02-02 3:40PM EST275.0021.6219.9021.50-4.38-16.85%144,92824.20%
MSFT230616P002800002023-02-02 3:47PM EST280.0024.8022.5023.75-10.17-29.08%363,99922.51%
MSFT230616P002850002023-02-02 10:31AM EST285.0029.4026.2027.80-10.55-26.41%11,81323.40%
MSFT230616P002900002023-02-02 2:34PM EST290.0032.5029.5032.00-10.80-24.94%803,12024.28%
MSFT230616P002950002023-02-02 10:04AM EST295.0038.4733.0035.85-10.00-20.63%21,64524.23%
MSFT230616P003000002023-01-26 1:01PM EST300.0042.8037.2539.40-12.96-23.24%173423.18%
MSFT230616P003050002023-02-02 1:57PM EST305.0042.6541.3543.50-14.13-24.89%210522.85%
MSFT230616P003100002023-01-09 2:36PM EST310.0081.3046.1547.950.00-2101323.05%
MSFT230616P003150002023-01-30 2:12PM EST315.0071.9450.6052.600.00-219723.57%
MSFT230616P003200002023-02-02 12:22PM EST320.0059.4055.3557.35-18.15-23.40%229024.23%
MSFT230616P003250002023-02-02 11:50AM EST325.0063.5060.2062.15-27.55-30.26%1024.92%
MSFT230616P003300002023-02-02 11:49AM EST330.0068.4865.2067.05-20.22-22.80%2125.87%
MSFT230616P003350002023-01-18 2:30PM EST335.0097.0570.0572.200.00-135027.72%
MSFT230616P003400002023-01-25 3:43PM EST340.0099.3074.9576.900.00-51027.78%
MSFT230616P003450002022-12-02 1:06PM EST345.0092.30104.35106.550.00-4677.67%
MSFT230616P003500002023-01-17 3:27PM EST350.00110.0085.0086.800.00-1329.70%
MSFT230616P003550002022-12-19 2:29PM EST355.00116.00117.95120.250.00-1087.09%
MSFT230616P003600002022-09-22 8:57AM EST360.00119.45116.80118.950.00-8278.38%
MSFT230616P003650002023-01-04 11:35AM EST365.00135.6599.80101.750.00-22032.77%
MSFT230616P003700002023-01-23 12:21PM EST370.00125.80104.80106.750.00-4033.83%
MSFT230616P003750002023-01-23 3:22PM EST375.00132.56109.95112.100.00-20036.55%
MSFT230616P003800002023-02-02 10:30AM EST380.00121.21114.90116.70-14.64-10.78%2035.60%
MSFT230616P003850002022-10-13 9:59AM EST385.00159.71137.15139.750.00-30078.04%
MSFT230616P003900002022-12-23 10:00AM EST390.00153.65148.85151.000.00-1090.86%
MSFT230616P003950002023-01-12 10:06AM EST395.00158.65129.85131.700.00-2038.50%
MSFT230616P004000002023-02-02 12:22PM EST400.00139.04134.75136.65-23.21-14.31%5039.14%
MSFT230616P004050002022-12-13 10:55AM EST405.00145.36165.10168.400.00-2098.07%
MSFT230616P004100002022-12-22 10:30AM EST410.00173.75169.00170.950.00-1096.33%
MSFT230616P004150002022-10-13 9:49AM EST415.00189.34167.05169.800.00-59085.79%
MSFT230616P004200002022-12-05 2:28PM EST420.00171.35191.55193.900.00-20120.21%
MSFT230616P004250002022-10-18 10:44AM EST425.00189.47182.55185.150.00-49098.10%
MSFT230616P004300002022-10-20 8:45AM EST430.00192.23187.60190.250.00-10099.44%
MSFT230616P004350002023-01-05 3:32PM EST435.00212.55169.70171.950.00-34046.99%
MSFT230616P004400002022-12-14 3:10PM EST440.00181.30199.20202.800.00-10105.45%
MSFT230616P004500002022-10-19 2:12PM EST450.00216.00207.50210.400.00-1390104.08%
MSFT230616P004600002022-10-18 11:00AM EST460.00223.04217.10220.800.00-360106.27%
MSFT230616P004700002022-10-13 10:12AM EST470.00243.16222.05225.150.00--098.33%
MSFT230616P004800002022-10-13 10:18AM EST480.00251.27232.05235.150.00-400100.32%
MSFT230616P004900002022-10-18 10:53AM EST490.00253.10247.00250.850.00-10112.36%
MSFT230616P005000002022-10-18 11:02AM EST500.00263.17257.15260.500.00-10114.10%
MSFT230616P005200002022-11-09 1:47PM EST520.00295.45272.65276.150.00-20109.30%