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’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616C001150002022-09-30 3:05PM EDT115.00123.60119.55123.50-4.29-3.35%162463.11%
MSFT230616C001200002022-09-30 2:18PM EDT120.00119.46115.05119.00+0.44+0.37%195562.02%
MSFT230616C001250002022-09-22 3:29PM EDT125.00120.64110.30114.000.00-214259.35%
MSFT230616C001300002022-09-01 12:28PM EDT130.00130.07105.75109.500.00-65858.04%
MSFT230616C001350002022-09-14 9:30AM EDT135.00123.03101.20105.000.00-185856.63%
MSFT230616C001400002022-09-19 12:46PM EDT140.00106.8696.50100.500.00-14654.91%
MSFT230616C001450002022-09-27 12:29PM EDT145.0095.9292.0096.000.00-28953.44%
MSFT230616C001500002022-09-30 3:53PM EDT150.0090.0087.5591.50-3.10-3.33%130051.98%
MSFT230616C001550002022-09-29 10:07AM EDT155.0087.7583.1587.500.00-214451.15%
MSFT230616C001600002022-09-26 11:15AM EDT160.0087.1479.2083.500.00-413050.70%
MSFT230616C001650002022-09-27 11:03AM EDT165.0082.0775.8078.350.00-615752.16%
MSFT230616C001700002022-09-30 10:09AM EDT170.0077.5071.6574.25+3.00+4.03%426950.98%
MSFT230616C001750002022-09-30 3:40PM EDT175.0069.4767.4069.95-1.23-1.74%1225449.34%
MSFT230616C001800002022-09-30 3:40PM EDT180.0065.8763.9066.05-4.63-6.57%826148.36%
MSFT230616C001850002022-09-13 3:52PM EDT185.0077.0659.9062.400.00-1039747.71%
MSFT230616C001900002022-09-30 1:04PM EDT190.0059.3556.0558.50+1.35+2.33%224546.50%
MSFT230616C001950002022-09-22 12:21PM EDT195.0058.5052.2054.500.00-410445.03%
MSFT230616C002000002022-09-30 3:58PM EDT200.0049.1248.5050.75-6.57-11.80%71,01043.86%
MSFT230616C002050002022-09-30 2:53PM EDT205.0047.8544.8546.80-0.55-1.14%327442.29%
MSFT230616C002100002022-09-30 10:36AM EDT210.0046.4241.4544.20-0.43-0.92%138342.57%
MSFT230616C002150002022-09-28 1:26PM EDT215.0044.5938.5040.700.00-1212741.39%
MSFT230616C002200002022-09-30 12:25PM EDT220.0038.6534.9537.30+1.05+2.79%377240.24%
MSFT230616C002250002022-09-30 3:47PM EDT225.0033.5032.0035.00-4.93-12.83%1932040.41%
MSFT230616C002300002022-09-30 3:54PM EDT230.0031.0028.7532.45-1.21-3.76%1363940.09%
MSFT230616C002350002022-09-30 3:38PM EDT235.0028.7026.0030.00-0.52-1.78%1431,01139.73%
MSFT230616C002400002022-09-30 3:13PM EDT240.0026.3524.2025.60-0.48-1.79%1811,36436.72%
MSFT230616C002450002022-09-30 3:35PM EDT245.0024.0021.7024.90+0.06+0.25%231,09138.31%
MSFT230616C002500002022-09-30 3:57PM EDT250.0020.7519.7020.95-2.25-9.78%914,07835.57%
MSFT230616C002550002022-09-30 2:58PM EDT255.0019.4016.7020.80-0.40-2.02%4879837.56%
MSFT230616C002600002022-09-30 2:25PM EDT260.0017.5015.8517.00-0.95-5.15%3091,57034.66%
MSFT230616C002650002022-09-30 3:55PM EDT265.0015.0814.2515.15-0.92-5.75%461,00634.12%
MSFT230616C002700002022-09-30 1:58PM EDT270.0013.8212.7013.65-0.98-6.62%381,40133.88%
MSFT230616C002750002022-09-30 3:52PM EDT275.0012.0011.2512.20-0.90-6.98%793,71833.56%
MSFT230616C002800002022-09-30 3:53PM EDT280.0010.729.4010.90-0.48-4.29%413,32533.29%
MSFT230616C002850002022-09-30 3:53PM EDT285.009.478.109.60-0.83-8.06%251,13932.86%
MSFT230616C002900002022-09-30 3:53PM EDT290.008.356.859.65-0.70-7.73%391,59334.38%
MSFT230616C002950002022-09-30 12:24PM EDT295.008.136.857.50+0.23+2.91%171,40632.29%
MSFT230616C003000002022-09-30 3:57PM EDT300.006.356.006.55-0.93-12.77%1375,94531.93%
MSFT230616C003050002022-09-30 1:43PM EDT305.005.955.255.75-0.10-1.65%222,72831.69%
MSFT230616C003100002022-09-30 3:56PM EDT310.004.804.655.10-0.75-13.51%764,69131.59%
MSFT230616C003150002022-09-30 1:08PM EDT315.004.754.054.45+0.15+3.26%61,64031.35%
MSFT230616C003200002022-09-30 3:58PM EDT320.003.703.504.00-0.35-8.64%202,49331.42%
MSFT230616C003250002022-09-30 3:08PM EDT325.003.553.053.55-0.10-2.74%11,45331.37%
MSFT230616C003300002022-09-30 3:50PM EDT330.002.942.673.05-0.16-5.16%118,40331.07%
MSFT230616C003350002022-09-29 12:56PM EDT335.002.752.382.750.00-302,36831.18%
MSFT230616C003400002022-09-30 3:33PM EDT340.002.322.022.45-0.08-3.33%62,70931.20%
MSFT230616C003450002022-09-29 1:10PM EDT345.002.031.752.18-0.06-2.87%12,31831.21%
MSFT230616C003500002022-09-30 3:58PM EDT350.001.751.501.92-0.15-7.89%145,59831.15%
MSFT230616C003550002022-09-29 2:26PM EDT355.001.821.341.73+0.18+10.98%21,95731.26%
MSFT230616C003600002022-09-30 3:33PM EDT360.001.421.181.55-0.03-2.07%81,94931.32%
MSFT230616C003650002022-09-30 3:54PM EDT365.001.201.011.39-0.10-7.69%13,00331.38%
MSFT230616C003700002022-09-30 3:24PM EDT370.001.140.851.260.00-87,12931.52%
MSFT230616C003750002022-09-26 3:26PM EDT375.001.200.811.170.00-1087031.78%
MSFT230616C003800002022-09-19 12:35PM EDT380.001.000.541.320.00-11,82633.19%
MSFT230616C003850002022-09-19 12:53PM EDT385.000.910.550.980.00-12,20732.11%
MSFT230616C003900002022-09-30 3:58PM EDT390.000.780.660.90+0.14+21.87%31,57532.29%
MSFT230616C003950002022-09-30 1:01PM EDT395.000.720.400.83-0.03-4.00%21,59632.47%
MSFT230616C004000002022-09-30 1:55PM EDT400.000.650.500.78-0.02-2.99%35,04232.75%
MSFT230616C004050002022-09-30 1:55PM EDT405.000.540.300.73-0.06-10.00%150733.01%
MSFT230616C004100002022-09-20 12:37PM EDT410.000.540.260.680.00-42,57833.22%
MSFT230616C004150002022-09-22 1:25PM EDT415.000.480.220.640.00-11,88433.47%
MSFT230616C004200002022-09-07 3:31PM EDT420.000.820.180.610.00-138133.79%
MSFT230616C004250002022-09-20 12:31PM EDT425.000.410.150.580.00-11,77734.08%
MSFT230616C004300002022-09-29 12:23PM EDT430.000.390.120.510.00-338733.99%
MSFT230616C004350002022-09-23 11:24AM EDT435.000.250.100.520.00-26,66434.60%
MSFT230616C004400002022-09-29 12:56PM EDT440.000.250.070.500.00-177434.91%
MSFT230616C004500002022-09-30 1:33PM EDT450.000.250.030.46-0.05-16.67%41,24935.50%
MSFT230616C004600002022-09-21 2:05PM EDT460.000.200.100.390.00-352535.67%
MSFT230616C004700002022-09-09 3:27PM EDT470.000.270.002.260.00-188148.33%
MSFT230616C004800002022-08-30 1:16PM EDT480.000.220.010.350.00-1017236.99%
MSFT230616C004900002022-09-16 3:46PM EDT490.000.200.000.360.00-5033137.99%
MSFT230616C005000002022-09-29 9:44AM EDT500.000.310.050.310.00-12,98638.14%
MSFT230616C005200002022-09-30 3:00PM EDT520.000.050.030.09-0.03-37.50%153,22234.72%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616P001150002022-09-30 10:13AM EDT115.001.060.981.38-0.11-9.40%62,80350.59%
MSFT230616P001200002022-09-30 1:06PM EDT120.001.301.181.61-0.11-7.80%91,11349.46%
MSFT230616P001250002022-09-30 11:49AM EDT125.001.401.212.28+0.26+22.81%41,03650.62%
MSFT230616P001300002022-09-30 10:18AM EDT130.001.721.692.10+0.14+8.86%21,46947.00%
MSFT230616P001350002022-09-30 10:19AM EDT135.001.972.012.30+0.15+8.24%11,03545.41%
MSFT230616P001400002022-09-30 3:42PM EDT140.002.502.372.79-0.03-1.19%660345.01%
MSFT230616P001450002022-09-27 11:33AM EDT145.002.612.773.200.00-1084144.06%
MSFT230616P001500002022-09-30 11:14AM EDT150.002.903.203.65-0.37-11.31%195643.10%
MSFT230616P001550002022-09-30 3:51PM EDT155.003.853.704.20+0.10+2.67%31,70142.32%
MSFT230616P001600002022-09-30 2:48PM EDT160.004.354.254.75+0.25+6.10%11,51141.37%
MSFT230616P001650002022-09-29 3:49PM EDT165.004.585.005.400.00-182040.55%
MSFT230616P001700002022-09-30 11:38AM EDT170.005.025.606.10-0.58-10.36%101,43339.69%
MSFT230616P001750002022-09-30 1:21PM EDT175.006.156.356.90-0.20-3.15%921,37738.91%
MSFT230616P001800002022-09-30 11:35AM EDT180.007.256.458.25+0.05+0.69%1542,42239.09%
MSFT230616P001850002022-09-30 1:10PM EDT185.008.008.358.75-0.10-1.23%911,51337.38%
MSFT230616P001900002022-09-30 1:37PM EDT190.008.959.259.75-0.30-3.24%1291,64836.52%
MSFT230616P001950002022-09-30 10:26AM EDT195.009.509.7011.65-0.80-7.77%11,43737.02%
MSFT230616P002000002022-09-30 3:54PM EDT200.0012.0010.8513.00+0.95+8.60%265,24736.35%
MSFT230616P002050002022-09-30 3:19PM EDT205.0012.8513.0514.55-0.20-1.53%592,26935.83%
MSFT230616P002100002022-09-30 10:55AM EDT210.0013.2514.4515.35-1.18-8.18%32,33134.03%
MSFT230616P002150002022-09-30 2:08PM EDT215.0015.7016.2017.00-0.23-1.44%371,26533.33%
MSFT230616P002200002022-09-30 3:02PM EDT220.0017.6618.0018.85-0.23-1.29%304,53532.73%
MSFT230616P002250002022-09-30 11:44AM EDT225.0018.1019.8020.90-0.99-5.19%203,18332.21%
MSFT230616P002300002022-09-30 1:54PM EDT230.0021.6220.9023.90-0.28-1.28%874,98632.74%
MSFT230616P002350002022-09-30 3:54PM EDT235.0024.3122.8525.00+1.39+6.06%741,64830.60%
MSFT230616P002400002022-09-30 3:38PM EDT240.0026.3526.5527.95+1.12+4.44%2674,31230.66%
MSFT230616P002450002022-09-30 2:09PM EDT245.0028.8128.9530.65+0.16+0.56%1202,08730.19%
MSFT230616P002500002022-09-30 2:33PM EDT250.0031.0030.4033.25+1.10+3.68%513,83529.40%
MSFT230616P002550002022-09-30 1:08PM EDT255.0033.1734.5536.05-0.51-1.51%82,45128.65%
MSFT230616P002600002022-09-30 11:13AM EDT260.0034.0037.8539.40+0.23+0.68%14,21428.42%
MSFT230616P002650002022-09-29 3:11PM EDT265.0040.4340.3042.250.00-22,73527.27%
MSFT230616P002700002022-09-29 3:36PM EDT270.0043.4043.1546.450.00-23,80727.84%
MSFT230616P002750002022-09-29 3:32PM EDT275.0046.6547.2549.600.00-15,01826.65%
MSFT230616P002800002022-09-29 3:36PM EDT280.0050.5550.0053.450.00-43,78026.28%
MSFT230616P002850002022-09-29 2:59PM EDT285.0055.0654.8557.100.00-221,86525.32%
MSFT230616P002900002022-09-29 3:11PM EDT290.0058.4858.3061.200.00-223,24724.89%
MSFT230616P002950002022-09-28 2:55PM EDT295.0058.3863.4565.200.00-161,65723.96%
MSFT230616P003000002022-09-29 11:02AM EDT300.0067.2267.0069.850.00-41,99724.26%
MSFT230616P003050002022-09-30 2:18PM EDT305.0070.9871.0574.20-0.31-0.43%369323.62%
MSFT230616P003100002022-09-30 2:00PM EDT310.0075.4776.7578.55-0.43-0.57%267922.58%
MSFT230616P003150002022-09-27 1:23PM EDT315.0080.8380.5084.650.00-4075926.89%
MSFT230616P003200002022-09-27 1:08PM EDT320.0085.0385.0089.300.00-1887826.87%
MSFT230616P003250002022-09-27 1:21PM EDT325.0087.4090.0093.95-2.65-2.94%112626.72%
MSFT230616P003300002022-09-27 1:24PM EDT330.0092.0894.8098.80-3.07-3.23%13,56427.10%
MSFT230616P003350002022-09-30 9:43AM EDT335.0095.0199.50103.55+0.39+0.41%164927.04%
MSFT230616P003400002022-09-23 3:09PM EDT340.00104.00104.50108.550.00-10679127.87%
MSFT230616P003450002022-09-28 3:40PM EDT345.00104.85109.50113.350.00-1907127.85%
MSFT230616P003500002022-09-30 3:25PM EDT350.00113.75114.50118.40+3.25+2.94%684528.85%
MSFT230616P003550002022-09-07 3:55PM EDT355.0096.90119.50123.500.00-3330.04%
MSFT230616P003600002022-09-22 9:57AM EDT360.00119.45124.50128.500.00-8230.80%
MSFT230616P003650002022-09-09 9:30AM EDT365.00104.19129.50133.500.00-1031.54%
MSFT230616P003700002022-09-30 3:25PM EDT370.00133.75134.50138.55+4.00+3.08%422832.49%
MSFT230616P003750002022-08-24 11:17AM EDT375.0098.89133.10136.750.00-2000.00%
MSFT230616P003800002022-09-22 3:03PM EDT380.00137.60144.50148.550.00-5333.91%
MSFT230616P003850002022-09-19 12:06PM EDT385.00143.90149.50153.550.00-1834.60%
MSFT230616P003900002022-09-27 12:54PM EDT390.00154.57154.50158.550.00-2335.28%
MSFT230616P003950002022-09-16 2:49PM EDT395.00151.16159.50163.550.00-30035.95%
MSFT230616P004000002022-09-23 3:51PM EDT400.00162.60164.50168.550.00-5,000236.60%
MSFT230616P004050002022-09-22 9:41AM EDT405.00165.35169.50173.550.00-2037.24%
MSFT230616P004100002022-09-16 2:32PM EDT410.00166.73174.50178.550.00-2037.88%
MSFT230616P004150002022-09-21 9:48AM EDT415.00169.60179.50183.550.00-2038.50%
MSFT230616P004200002022-09-14 3:45PM EDT420.00168.82184.50188.550.00-2039.11%
MSFT230616P004250002022-06-14 2:26PM EDT425.00181.10170.05172.200.00-1110.00%
MSFT230616P004300002022-09-27 3:57PM EDT430.00193.60194.50198.550.00-1040.31%
MSFT230616P004350002022-09-29 3:36PM EDT435.00198.15199.50203.550.00-32040.89%
MSFT230616P004400002022-09-07 2:31PM EDT440.00182.95204.50208.550.00-231141.47%
MSFT230616P004500002022-08-31 1:29PM EDT450.00187.90212.30214.400.00-720.00%
MSFT230616P004600002022-06-14 2:26PM EDT460.00216.07205.05207.200.00-8200.00%
MSFT230616P004800002022-08-18 2:59PM EDT480.00188.74233.30237.450.00-400.00%
MSFT230616P004900002022-09-15 1:45PM EDT490.00242.65254.50258.400.00-1045.97%
MSFT230616P005000002022-05-09 1:11PM EDT500.00234.68227.60232.000.00-5110.00%
MSFT230616P005200002022-09-20 1:49PM EDT520.00279.40284.50288.400.00-2048.80%