MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
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
MSFT230616C001100002023-05-26 12:20PM EDT110.00222.290.000.000.00-100.00%
MSFT230616C001150002023-05-25 10:17AM EDT115.00207.370.000.000.00-300.00%
MSFT230616C001200002023-06-08 11:49AM EDT120.00205.910.000.000.00-100.00%
MSFT230616C001250002023-06-05 9:30AM EDT125.00210.470.000.000.00-200.00%
MSFT230616C001300002023-05-24 12:56PM EDT130.00184.190.000.000.00-100.00%
MSFT230616C001350002023-02-21 10:30AM EDT135.00121.92145.20146.550.00-1590.00%
MSFT230616C001400002023-05-24 10:41AM EDT140.00173.700.000.000.00-3800.00%
MSFT230616C001450002023-05-03 3:10PM EDT145.00160.45189.75191.800.00-3037496.73%
MSFT230616C001500002023-06-01 2:01PM EDT150.00181.830.000.000.00-200.00%
MSFT230616C001550002023-06-02 9:50AM EDT155.00178.900.000.000.00-500.00%
MSFT230616C001600002023-06-07 1:08PM EDT160.00164.500.000.000.00-300.00%
MSFT230616C001650002023-05-30 9:53AM EDT165.00167.250.000.000.00-3100.00%
MSFT230616C001700002023-05-30 10:50AM EDT170.00164.100.000.000.00-700.00%
MSFT230616C001750002023-05-30 10:47AM EDT175.00158.600.000.000.00-1600.00%
MSFT230616C001800002023-06-08 12:48PM EDT180.00145.550.000.000.00-200.00%
MSFT230616C001850002023-06-08 10:59AM EDT185.00141.300.000.000.00-200.00%
MSFT230616C001900002023-05-30 9:30AM EDT190.00145.050.000.000.00-100.00%
MSFT230616C001950002023-06-05 10:10AM EDT195.00141.090.000.000.00-100.00%
MSFT230616C002000002023-06-07 3:46PM EDT200.00123.030.000.000.00-5500.00%
MSFT230616C002050002023-06-06 10:14AM EDT205.00129.720.000.000.00-1000.00%
MSFT230616C002100002023-06-05 9:30AM EDT210.00125.350.000.000.00-100.00%
MSFT230616C002150002023-06-07 12:16PM EDT215.00110.810.000.000.00-1300.00%
MSFT230616C002200002023-06-08 3:17PM EDT220.00105.640.000.000.00-1000.00%
MSFT230616C002250002023-06-08 12:46PM EDT225.00100.500.000.000.00-400.00%
MSFT230616C002300002023-06-07 1:00PM EDT230.0094.630.000.000.00-200.00%
MSFT230616C002350002023-06-08 3:02PM EDT235.0090.500.000.000.00-300.00%
MSFT230616C002400002023-06-08 1:45PM EDT240.0083.920.000.000.00-2300.00%
MSFT230616C002450002023-06-08 3:56PM EDT245.0080.100.000.000.00-300.00%
MSFT230616C002500002023-06-08 3:43PM EDT250.0076.100.000.000.00-2500.00%
MSFT230616C002550002023-06-08 1:12PM EDT255.0070.350.000.000.00-700.00%
MSFT230616C002600002023-06-08 3:26PM EDT260.0065.830.000.000.00-5600.00%
MSFT230616C002650002023-06-08 3:28PM EDT265.0060.870.000.000.00-1900.00%
MSFT230616C002700002023-06-08 3:58PM EDT270.0055.570.000.000.00-14300.00%
MSFT230616C002750002023-06-08 2:36PM EDT275.0050.300.000.000.00-1300.00%
MSFT230616C002800002023-06-08 3:56PM EDT280.0045.310.000.000.00-5800.00%
MSFT230616C002850002023-06-08 3:35PM EDT285.0041.060.000.000.00-1,44800.00%
MSFT230616C002900002023-06-08 3:38PM EDT290.0036.050.000.000.00-7300.00%
MSFT230616C002925002023-06-08 1:47PM EDT292.5032.150.000.000.00-100.00%
MSFT230616C002950002023-06-08 3:47PM EDT295.0030.980.000.000.00-2100.00%
MSFT230616C002975002023-06-08 10:07AM EDT297.5028.200.000.000.00-100.00%
MSFT230616C003000002023-06-08 3:56PM EDT300.0025.750.000.000.00-1,86500.00%
MSFT230616C003025002023-06-06 2:20PM EDT302.5031.530.000.000.00-100.00%
MSFT230616C003050002023-06-08 3:57PM EDT305.0021.300.000.000.00-7900.00%
MSFT230616C003075002023-06-08 11:03AM EDT307.5019.350.000.000.00-100.00%
MSFT230616C003100002023-06-08 3:59PM EDT310.0016.120.000.000.00-14400.00%
MSFT230616C003125002023-06-08 3:20PM EDT312.5014.090.000.000.00-3100.00%
MSFT230616C003150002023-06-08 3:58PM EDT315.0011.670.000.000.00-24300.00%
MSFT230616C003175002023-06-08 3:30PM EDT317.509.720.000.000.00-6600.00%
MSFT230616C003200002023-06-08 3:49PM EDT320.007.650.000.000.00-2,49500.00%
MSFT230616C003225002023-06-08 3:59PM EDT322.505.970.000.000.00-1,30900.00%
MSFT230616C003250002023-06-08 3:59PM EDT325.004.500.000.000.00-6,28700.00%
MSFT230616C003275002023-06-08 3:59PM EDT327.503.250.000.000.00-3,97401.56%
MSFT230616C003300002023-06-08 3:59PM EDT330.002.330.000.000.00-9,61803.13%
MSFT230616C003325002023-06-08 3:59PM EDT332.501.610.000.000.00-2,61803.13%
MSFT230616C003350002023-06-08 3:59PM EDT335.001.100.000.000.00-5,29806.25%
MSFT230616C003375002023-06-08 3:59PM EDT337.500.780.000.000.00-1,55206.25%
MSFT230616C003400002023-06-08 3:59PM EDT340.000.530.000.000.00-2,99006.25%
MSFT230616C003425002023-06-08 3:59PM EDT342.500.390.000.000.00-35706.25%
MSFT230616C003450002023-06-08 3:48PM EDT345.000.280.000.000.00-87106.25%
MSFT230616C003475002023-06-08 3:51PM EDT347.500.210.000.000.00-1,249012.50%
MSFT230616C003500002023-06-08 3:58PM EDT350.000.170.000.000.00-1,171012.50%
MSFT230616C003550002023-06-08 3:51PM EDT355.000.120.000.000.00-631012.50%
MSFT230616C003600002023-06-08 3:51PM EDT360.000.080.000.000.00-144012.50%
MSFT230616C003650002023-06-08 1:39PM EDT365.000.070.000.000.00-57012.50%
MSFT230616C003700002023-06-08 3:15PM EDT370.000.050.000.000.00-190025.00%
MSFT230616C003750002023-06-08 3:40PM EDT375.000.040.000.000.00-4025.00%
MSFT230616C003800002023-06-08 11:52AM EDT380.000.030.000.000.00-64025.00%
MSFT230616C003850002023-06-08 3:51PM EDT385.000.020.000.000.00-30025.00%
MSFT230616C003900002023-06-08 1:59PM EDT390.000.020.000.000.00-29025.00%
MSFT230616C003950002023-06-08 10:29AM EDT395.000.020.000.000.00-2025.00%
MSFT230616C004000002023-06-07 3:50PM EDT400.000.020.000.000.00-179025.00%
MSFT230616C004050002023-06-08 11:14AM EDT405.000.010.000.000.00-3025.00%
MSFT230616C004100002023-06-08 9:35AM EDT410.000.020.000.000.00-20025.00%
MSFT230616C004150002023-06-05 11:57AM EDT415.000.030.000.000.00-15025.00%
MSFT230616C004200002023-06-07 1:22PM EDT420.000.010.000.000.00-17025.00%
MSFT230616C004250002023-06-06 3:51PM EDT425.000.010.000.000.00-10025.00%
MSFT230616C004300002023-06-07 1:54PM EDT430.000.010.000.000.00-5050.00%
MSFT230616C004350002023-06-06 11:42AM EDT435.000.010.000.000.00-70050.00%
MSFT230616C004400002023-06-06 10:17AM EDT440.000.010.000.000.00-20050.00%
MSFT230616C004500002023-06-05 11:58AM EDT450.000.010.000.000.00-128050.00%
MSFT230616C004600002023-05-31 3:28PM EDT460.000.020.000.000.00-26050.00%
MSFT230616C004700002023-06-05 11:07AM EDT470.000.020.000.000.00-2050.00%
MSFT230616C004800002023-06-02 2:37PM EDT480.000.030.000.000.00-1050.00%
MSFT230616C004900002023-05-31 1:44PM EDT490.000.010.000.000.00-251050.00%
MSFT230616C005000002023-06-06 9:30AM EDT500.000.010.000.000.00-2050.00%
MSFT230616C005200002023-06-06 9:30AM EDT520.000.020.000.000.00-2050.00%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616P001100002023-05-11 9:55AM EDT110.000.010.000.000.00-7050.00%
MSFT230616P001150002023-05-30 11:27AM EDT115.000.010.000.000.00-12050.00%
MSFT230616P001200002023-05-09 11:07AM EDT120.000.010.000.010.00-2010,941196.88%
MSFT230616P001250002023-06-07 11:12AM EDT125.000.010.000.000.00-3050.00%
MSFT230616P001300002023-05-24 3:14PM EDT130.000.010.000.000.00-3050.00%
MSFT230616P001350002023-05-17 3:16PM EDT135.000.010.000.000.00-4050.00%
MSFT230616P001400002023-05-31 12:45PM EDT140.000.010.000.000.00-5050.00%
MSFT230616P001450002023-05-19 12:45PM EDT145.000.010.000.000.00-91050.00%
MSFT230616P001500002023-06-02 3:46PM EDT150.000.010.000.000.00-30050.00%
MSFT230616P001550002023-05-22 11:56AM EDT155.000.010.000.000.00-2050.00%
MSFT230616P001600002023-06-02 3:43PM EDT160.000.010.000.000.00-47050.00%
MSFT230616P001650002023-05-26 1:31PM EDT165.000.010.000.000.00-2050.00%
MSFT230616P001700002023-05-26 11:07AM EDT170.000.010.000.000.00-1050.00%
MSFT230616P001750002023-05-31 1:11PM EDT175.000.010.000.000.00-1050.00%
MSFT230616P001800002023-05-31 1:14PM EDT180.000.010.000.000.00-2050.00%
MSFT230616P001850002023-06-05 9:30AM EDT185.000.010.000.000.00-1050.00%
MSFT230616P001900002023-05-26 1:31PM EDT190.000.010.000.000.00-114050.00%
MSFT230616P001950002023-06-05 2:50PM EDT195.000.010.000.000.00-1050.00%
MSFT230616P002000002023-06-08 10:42AM EDT200.000.010.000.000.00-1050.00%
MSFT230616P002050002023-06-07 3:13PM EDT205.000.010.000.000.00-17050.00%
MSFT230616P002100002023-06-06 3:08PM EDT210.000.010.000.000.00-61050.00%
MSFT230616P002150002023-06-08 3:20PM EDT215.000.010.000.000.00-4050.00%
MSFT230616P002200002023-06-08 1:21PM EDT220.000.010.000.000.00-20050.00%
MSFT230616P002250002023-06-08 3:26PM EDT225.000.010.000.000.00-3050.00%
MSFT230616P002300002023-06-08 11:00AM EDT230.000.010.000.000.00-1050.00%
MSFT230616P002350002023-06-07 3:40PM EDT235.000.010.000.000.00-598050.00%
MSFT230616P002400002023-06-08 2:53PM EDT240.000.010.000.000.00-17050.00%
MSFT230616P002450002023-06-08 11:23AM EDT245.000.020.000.000.00-5050.00%
MSFT230616P002500002023-06-08 3:50PM EDT250.000.010.000.000.00-34050.00%
MSFT230616P002550002023-06-08 2:49PM EDT255.000.020.000.000.00-10025.00%
MSFT230616P002600002023-06-08 2:46PM EDT260.000.020.000.000.00-88025.00%
MSFT230616P002650002023-06-08 3:52PM EDT265.000.020.000.000.00-26025.00%
MSFT230616P002700002023-06-08 3:51PM EDT270.000.040.000.000.00-79025.00%
MSFT230616P002750002023-06-08 3:58PM EDT275.000.050.000.000.00-3,142025.00%
MSFT230616P002800002023-06-08 3:52PM EDT280.000.060.000.000.00-448025.00%
MSFT230616P002850002023-06-08 3:44PM EDT285.000.070.000.000.00-4,335025.00%
MSFT230616P002900002023-06-08 3:45PM EDT290.000.100.000.000.00-177012.50%
MSFT230616P002925002023-06-08 3:23PM EDT292.500.100.000.000.00-26012.50%
MSFT230616P002950002023-06-08 3:56PM EDT295.000.150.000.000.00-616012.50%
MSFT230616P002975002023-06-08 3:56PM EDT297.500.160.000.000.00-140012.50%
MSFT230616P003000002023-06-08 3:59PM EDT300.000.210.000.000.00-226012.50%
MSFT230616P003025002023-06-08 2:33PM EDT302.500.250.000.000.00-126012.50%
MSFT230616P003050002023-06-08 3:39PM EDT305.000.300.000.000.00-3,906012.50%
MSFT230616P003075002023-06-08 3:55PM EDT307.500.410.000.000.00-1,18206.25%
MSFT230616P003100002023-06-08 3:59PM EDT310.000.540.000.000.00-1,19006.25%
MSFT230616P003125002023-06-08 3:59PM EDT312.500.720.000.000.00-42806.25%
MSFT230616P003150002023-06-08 3:59PM EDT315.001.030.000.000.00-5,00206.25%
MSFT230616P003175002023-06-08 3:58PM EDT317.501.430.000.000.00-94803.13%
MSFT230616P003200002023-06-08 3:59PM EDT320.002.000.000.000.00-3,49603.13%
MSFT230616P003225002023-06-08 3:59PM EDT322.502.790.000.000.00-2,02001.56%
MSFT230616P003250002023-06-08 3:59PM EDT325.003.800.000.000.00-3,83000.20%
MSFT230616P003275002023-06-08 3:59PM EDT327.505.200.000.000.00-1,88300.00%
MSFT230616P003300002023-06-08 3:57PM EDT330.006.650.000.000.00-2,08300.00%
MSFT230616P003325002023-06-08 3:54PM EDT332.508.430.000.000.00-28100.00%
MSFT230616P003350002023-06-08 3:58PM EDT335.0010.500.000.000.00-12700.00%
MSFT230616P003375002023-06-08 3:41PM EDT337.5012.330.000.000.00-6700.00%
MSFT230616P003400002023-06-08 2:18PM EDT340.0015.510.000.000.00-5500.00%
MSFT230616P003425002023-06-08 9:30AM EDT342.5018.750.000.000.00-100.00%
MSFT230616P003450002023-06-08 10:18AM EDT345.0019.950.000.000.00-1600.00%
MSFT230616P003475002023-06-07 1:58PM EDT347.5023.920.000.000.00-600.00%
MSFT230616P003500002023-06-08 10:10AM EDT350.0024.400.000.000.00-300.00%
MSFT230616P003550002023-06-07 1:58PM EDT355.0031.370.000.000.00-1100.00%
MSFT230616P003600002023-06-07 3:01PM EDT360.0034.850.000.000.00-3200.00%
MSFT230616P003650002023-06-08 10:28AM EDT365.0039.800.000.000.00-200.00%
MSFT230616P003700002023-05-30 12:55PM EDT370.0038.050.000.000.00-13400.00%
MSFT230616P003750002023-06-06 3:40PM EDT375.0041.600.000.000.00-600.00%
MSFT230616P003800002023-06-07 10:13AM EDT380.0051.500.000.000.00-2000.00%
MSFT230616P003850002023-06-07 10:42AM EDT385.0058.200.000.000.00-3000.00%
MSFT230616P003900002023-03-01 12:38PM EDT390.00142.6899.70104.000.00-20308.23%
MSFT230616P003950002023-01-12 11:06AM EDT395.00158.65131.20133.650.00-20448.82%
MSFT230616P004000002023-05-25 11:04AM EDT400.0075.970.000.000.00-200.00%
MSFT230616P004050002022-12-13 11:55AM EDT405.00145.36165.10168.400.00-20589.84%
MSFT230616P004100002023-03-28 2:41PM EDT410.00137.20104.05106.200.00-20242.64%
MSFT230616P004150002023-05-23 3:54PM EDT415.0098.850.000.000.00-300.00%
MSFT230616P004200002023-06-05 2:58PM EDT420.0082.900.000.000.00-2000.00%
MSFT230616P004250002022-10-18 11:44AM EDT425.00189.47182.55185.150.00-490599.52%
MSFT230616P004300002023-02-07 3:54PM EDT430.00162.96175.60178.950.00-100544.91%
MSFT230616P004350002023-03-10 4:43PM EDT435.00187.30142.05145.550.00-10348.18%
MSFT230616P004400002022-12-14 4:10PM EDT440.00181.30199.20202.800.00-10628.28%
MSFT230616P004500002022-10-19 3:12PM EDT450.00216.00207.50210.400.00-1390628.61%
MSFT230616P004600002023-05-03 2:37PM EDT460.00154.40123.35125.600.00-3600.00%
MSFT230616P004700002023-05-17 3:19PM EDT470.00156.200.000.000.00--00.00%
MSFT230616P004800002022-10-13 11:18AM EDT480.00251.27232.05235.150.00-400631.68%
MSFT230616P004900002023-03-20 9:54AM EDT490.00217.40203.20203.950.00-10430.15%
MSFT230616P005000002023-05-24 3:42PM EDT500.00185.600.000.000.00-100.00%
MSFT230616P005200002023-05-24 3:42PM EDT520.00205.580.000.000.00-200.00%