La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
280,57+2,91 (+1,05 %)
À la clôture : 04:00PM EDT
280,94 +0,37 (+0,13 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230721C001150002023-03-24 9:30AM EDT115.00163.35164.60167.85+25.85+18.80%11977.81%
MSFT230721C001200002023-03-17 10:06AM EDT120.00164.40159.65163.100.00-1176.93%
MSFT230721C001250002023-03-01 1:32PM EDT125.00125.00154.75158.150.00--174.68%
MSFT230721C001300002023-02-21 11:06AM EDT130.00126.73150.40153.350.00--1476.64%
MSFT230721C001350002023-03-20 1:35PM EDT135.00137.70145.05148.300.00-1071.05%
MSFT230721C001500002023-01-17 4:33PM EDT150.0093.65114.60116.250.00-220.00%
MSFT230721C001550002023-02-27 4:54PM EDT155.0097.85125.50128.850.00-610363.57%
MSFT230721C001600002022-12-29 1:32PM EDT160.0086.5590.0593.050.00-230.00%
MSFT230721C001650002022-12-30 11:37AM EDT165.0079.1085.3088.400.00-230.00%
MSFT230721C001700002023-03-20 1:41PM EDT170.00105.90110.90114.400.00-150458.24%
MSFT230721C001750002023-03-01 12:55PM EDT175.0078.60106.25109.500.00-12156.75%
MSFT230721C001800002023-03-14 11:26AM EDT180.0083.33101.55104.800.00-18255.58%
MSFT230721C001850002023-03-03 3:40PM EDT185.0075.0096.8099.800.00-12153.41%
MSFT230721C001900002023-03-13 3:50PM EDT190.0069.9191.8595.400.00-12152.16%
MSFT230721C001950002023-02-24 3:17PM EDT195.0060.3287.3590.550.00-121850.79%
MSFT230721C002000002023-03-22 3:36PM EDT200.0080.0782.6585.950.00-110255.29%
MSFT230721C002050002023-03-08 10:48AM EDT205.0054.0977.7581.350.00-11953.58%
MSFT230721C002100002023-03-21 11:54AM EDT210.0065.6073.4076.700.00-214251.65%
MSFT230721C002150002023-03-20 9:30AM EDT215.0070.0468.6572.300.00-148350.37%
MSFT230721C002200002023-03-23 1:02PM EDT220.0065.7564.3567.800.00-118748.70%
MSFT230721C002250002023-03-24 11:08AM EDT225.0060.7060.8562.90-0.85-1.38%115945.95%
MSFT230721C002300002023-03-24 11:43AM EDT230.0055.5056.3558.35-1.81-3.16%194644.04%
MSFT230721C002350002023-03-22 1:20PM EDT235.0049.9951.6553.950.00-21,11342.40%
MSFT230721C002400002023-03-24 2:15PM EDT240.0047.5047.5549.60-1.50-3.06%12,15340.76%
MSFT230721C002450002023-03-24 3:58PM EDT245.0044.5143.7045.35+3.46+8.43%23,76039.20%
MSFT230721C002500002023-03-24 2:15PM EDT250.0039.8339.5041.95+0.85+2.18%12,61539.13%
MSFT230721C002550002023-03-24 2:30PM EDT255.0035.5536.1039.00-1.29-3.50%41,95739.59%
MSFT230721C002600002023-03-24 1:43PM EDT260.0032.3032.4533.95+1.45+4.70%142,75236.07%
MSFT230721C002650002023-03-24 3:59PM EDT265.0029.9029.2030.40+2.20+7.94%361,66935.03%
MSFT230721C002700002023-03-24 3:46PM EDT270.0026.5026.7027.10+0.80+3.11%602,24534.18%
MSFT230721C002750002023-03-24 3:53PM EDT275.0023.2023.6023.95+1.15+5.22%2062,05733.31%
MSFT230721C002800002023-03-24 3:39PM EDT280.0020.8620.7021.00+1.21+6.16%2772,50932.48%
MSFT230721C002850002023-03-24 2:36PM EDT285.0016.8018.0018.30+0.80+5.00%1092,13631.77%
MSFT230721C002900002023-03-24 3:40PM EDT290.0015.3015.5515.80+0.80+5.52%1772,18631.07%
MSFT230721C002950002023-03-24 3:48PM EDT295.0013.0513.3013.50+1.33+11.35%1601,88730.37%
MSFT230721C003000002023-03-24 3:58PM EDT300.0011.239.5011.50+1.03+10.10%1685,80729.85%
MSFT230721C003050002023-03-24 3:13PM EDT305.008.978.2510.00+0.87+10.74%791,54729.84%
MSFT230721C003100002023-03-24 3:19PM EDT310.007.657.758.10+0.40+5.52%481,60628.83%
MSFT230721C003150002023-03-24 3:21PM EDT315.006.406.556.75+0.50+8.47%3677428.46%
MSFT230721C003200002023-03-24 3:58PM EDT320.005.405.305.55+0.50+10.20%1271,82128.05%
MSFT230721C003250002023-03-24 12:27PM EDT325.004.054.404.55+0.05+1.25%2298827.73%
MSFT230721C003300002023-03-24 3:54PM EDT330.003.502.453.70+0.45+14.75%291,76127.43%
MSFT230721C003350002023-03-24 2:57PM EDT335.002.662.403.05+0.09+3.50%341,20127.33%
MSFT230721C003400002023-03-24 10:50AM EDT340.002.291.842.45+0.29+14.50%11,43627.08%
MSFT230721C003500002023-03-24 3:54PM EDT350.001.491.382.08+0.16+12.03%1001,39128.63%
MSFT230721C003600002023-03-23 9:47AM EDT360.000.691.001.070.00-11,59426.89%
MSFT230721C003700002023-03-23 11:38AM EDT370.000.660.650.720.00-168127.01%
MSFT230721C003800002023-03-23 12:49PM EDT380.000.470.430.980.00-218830.76%
MSFT230721C003900002023-03-24 1:33PM EDT390.000.290.290.35-0.06-17.14%216527.64%
MSFT230721C004000002023-03-24 3:48PM EDT400.000.220.200.23+0.05+29.41%1362627.71%
MSFT230721C004100002023-03-23 11:34AM EDT410.000.150.140.200.00-1141628.81%
Options de ventepour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230721P001150002023-03-24 3:31PM EDT115.000.080.010.10-0.01-11.11%378857.23%
MSFT230721P001200002023-03-22 3:43PM EDT120.000.110.000.120.00-21,64055.08%
MSFT230721P001250002023-03-14 3:52PM EDT125.000.170.100.600.00-21,82164.84%
MSFT230721P001300002023-03-23 2:00PM EDT130.000.120.110.160.00-134854.79%
MSFT230721P001350002023-03-21 3:39PM EDT135.000.170.140.190.00-38753.61%
MSFT230721P001400002023-03-15 9:30AM EDT140.000.310.100.370.00-1938153.47%
MSFT230721P001450002023-03-20 12:55PM EDT145.000.300.000.740.00-118854.30%
MSFT230721P001500002023-03-24 10:53AM EDT150.000.330.260.46+0.07+26.92%11,91351.56%
MSFT230721P001550002023-03-24 3:25PM EDT155.000.340.320.37-0.09-20.93%2333549.32%
MSFT230721P001600002023-03-24 3:45PM EDT160.000.410.380.44+0.02+5.13%245348.19%
MSFT230721P001650002023-03-24 12:19PM EDT165.000.590.460.52+0.15+34.09%377847.07%
MSFT230721P001700002023-03-24 2:32PM EDT170.000.590.560.61+0.04+7.27%442845.90%
MSFT230721P001750002023-03-23 12:45PM EDT175.000.600.580.720.00-2795044.84%
MSFT230721P001800002023-03-24 2:15PM EDT180.000.840.661.07-0.10-10.64%394645.76%
MSFT230721P001850002023-03-24 9:33AM EDT185.001.140.451.52+0.01+0.88%21,01946.61%
MSFT230721P001900002023-03-24 9:45AM EDT190.001.451.121.48+0.10+7.41%142,64943.87%
MSFT230721P001950002023-03-24 3:46PM EDT195.001.351.331.39+0.07+5.47%271,51440.88%
MSFT230721P002000002023-03-24 11:39AM EDT200.001.881.571.93-0.04-2.08%22,62041.54%
MSFT230721P002050002023-03-24 3:50PM EDT205.001.901.512.43-0.29-13.24%23,94741.44%
MSFT230721P002100002023-03-24 3:21PM EDT210.002.202.172.50-0.46-17.29%602,56739.23%
MSFT230721P002150002023-03-24 1:34PM EDT215.002.662.103.00-0.08-2.92%161,81838.69%
MSFT230721P002200002023-03-24 2:37PM EDT220.003.102.563.10-0.05-1.59%572,35436.52%
MSFT230721P002250002023-03-24 2:13PM EDT225.003.653.453.60-0.25-6.41%4695435.63%
MSFT230721P002300002023-03-24 3:20PM EDT230.004.094.054.70-0.16-3.76%992,55136.23%
MSFT230721P002350002023-03-24 1:44PM EDT235.004.954.704.85-0.08-1.59%532,72433.94%
MSFT230721P002400002023-03-24 3:58PM EDT240.005.555.055.60-0.15-2.63%2665,16233.08%
MSFT230721P002450002023-03-24 2:02PM EDT245.006.695.906.50+0.09+1.36%344,27332.32%
MSFT230721P002500002023-03-24 3:28PM EDT250.007.446.557.50-0.39-4.98%994,51631.53%
MSFT230721P002550002023-03-24 1:31PM EDT255.009.007.608.65+0.15+1.69%522,30930.76%
MSFT230721P002600002023-03-24 3:58PM EDT260.009.949.7511.45-0.26-2.55%1061,37832.68%
MSFT230721P002650002023-03-24 3:31PM EDT265.0011.2711.2511.40-0.68-5.69%373,76929.23%
MSFT230721P002700002023-03-24 3:58PM EDT270.0013.0912.8513.05-0.56-4.10%1342,04828.49%
MSFT230721P002750002023-03-24 3:48PM EDT275.0015.0214.7014.90-0.54-3.47%2543,51327.76%
MSFT230721P002800002023-03-24 3:45PM EDT280.0016.9716.7517.00-0.83-4.66%20465127.11%
MSFT230721P002850002023-03-24 2:56PM EDT285.0019.6519.0519.30-1.85-8.60%10151826.41%
MSFT230721P002900002023-03-24 12:05PM EDT290.0022.7521.5521.85-1.50-6.19%2853525.75%
MSFT230721P002950002023-03-24 11:08AM EDT295.0025.7523.9025.85+0.92+3.71%1415927.05%
MSFT230721P003000002023-03-24 10:13AM EDT300.0029.6026.7029.45-3.85-11.51%139527.42%
MSFT230721P003050002023-03-17 2:45PM EDT305.0033.0529.3531.950.00-243725.57%
MSFT230721P003100002023-03-20 10:36AM EDT310.0041.2032.7535.500.00-1925.11%
MSFT230721P003150002022-12-01 12:38PM EDT315.0063.2174.5076.500.00--084.39%
MSFT230721P003200002023-03-23 3:50PM EDT320.0043.1040.7043.950.00-6925.89%
MSFT230721P003250002023-02-21 11:27AM EDT325.0071.7044.9547.150.00-1023.31%
MSFT230721P003300002023-03-23 1:28PM EDT330.0051.4349.6552.550.00-381825.98%
MSFT230721P003350002023-03-23 1:05PM EDT335.0055.4553.8056.950.00-2025.86%
MSFT230721P003400002023-03-15 11:00AM EDT340.0075.5058.5561.900.00-1127.17%
MSFT230721P003500002023-03-20 10:04AM EDT350.0076.9468.4071.800.00-2029.66%
MSFT230721P003600002023-03-02 2:35PM EDT360.00112.6578.4581.750.00-2032.12%
MSFT230721P003700002023-03-23 1:04PM EDT370.0089.9788.5591.650.00-2034.26%
MSFT230721P003800002023-03-23 1:05PM EDT380.0099.9598.50101.650.00-2036.63%
MSFT230721P003900002023-03-02 2:37PM EDT390.00141.69108.45111.600.00--038.71%
MSFT230721P004100002023-03-02 2:41PM EDT410.00161.63128.45131.600.00--042.98%