Marchés français ouverture 7 h 18 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
262,90 -1,70 (-0,64 %)
Échanges après Bourse : 07:40PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230915C001100002023-02-01 2:47PM EST110.00143.45155.15157.400.00-182966.55%
MSFT230915C001150002022-11-11 12:23PM EST115.00133.98132.55134.900.00-22650.00%
MSFT230915C001200002023-02-02 10:41AM EST120.00142.05145.50147.25+11.41+8.73%106961.34%
MSFT230915C001250002022-12-22 11:40AM EST125.00114.25116.55119.250.00-61,3730.00%
MSFT230915C001300002023-02-02 10:41AM EST130.00132.45135.80138.00+19.54+17.31%1043159.06%
MSFT230915C001350002023-01-10 1:27PM EST135.0098.55130.95133.200.00-4028557.29%
MSFT230915C001400002022-12-14 2:46PM EST140.00121.31101.25105.000.00-43150.00%
MSFT230915C001450002023-02-02 10:41AM EST145.00118.15121.30124.00+15.43+15.02%109854.75%
MSFT230915C001500002023-01-30 3:43PM EST150.0098.10116.50118.400.00-236551.29%
MSFT230915C001550002023-01-12 3:51PM EST155.0088.55111.75114.500.00-223951.56%
MSFT230915C001600002023-02-02 10:32AM EST160.00103.85106.95109.60+11.25+12.15%140054.11%
MSFT230915C001650002022-12-14 2:47PM EST165.0098.5778.8582.250.00-192790.00%
MSFT230915C001700002023-01-31 3:09PM EST170.0094.5897.60100.15+12.58+15.34%135750.56%
MSFT230915C001750002023-02-02 10:47AM EST175.0090.5692.9595.55+19.63+27.68%115549.11%
MSFT230915C001800002023-02-02 1:01PM EST180.0086.8588.3591.25+21.90+33.72%1951348.37%
MSFT230915C001850002023-02-02 1:03PM EST185.0082.7983.7586.70+12.69+18.10%442646.92%
MSFT230915C001900002023-02-02 3:24PM EST190.0078.0078.9581.65+17.19+28.27%723544.29%
MSFT230915C001950002023-02-01 12:17PM EST195.0071.0074.7077.50+10.50+17.36%15543.67%
MSFT230915C002000002023-02-02 3:55PM EST200.0071.0570.3073.45+9.90+16.19%364,23543.10%
MSFT230915C002050002023-02-02 11:30AM EST205.0063.9065.8568.55+9.30+17.03%29440.78%
MSFT230915C002100002023-02-02 12:49PM EST210.0060.5461.6563.95+13.84+29.64%259439.03%
MSFT230915C002150002023-02-02 1:14PM EST215.0056.7357.4060.15+14.33+33.80%22,63338.62%
MSFT230915C002200002023-02-02 2:42PM EST220.0052.8253.3055.70+12.26+30.23%618237.00%
MSFT230915C002250002023-02-02 1:25PM EST225.0049.1049.2551.95+8.10+19.76%55,93536.41%
MSFT230915C002300002023-02-02 3:49PM EST230.0045.1345.1047.40+8.13+21.97%251,13334.48%
MSFT230915C002350002023-02-02 3:50PM EST235.0041.3042.6543.95+7.07+20.65%433,89634.08%
MSFT230915C002400002023-02-02 3:56PM EST240.0039.1537.9540.50+7.82+24.96%191,53233.51%
MSFT230915C002450002023-02-02 3:55PM EST245.0035.5035.1036.35+7.00+24.56%141,66231.85%
MSFT230915C002500002023-02-02 2:48PM EST250.0030.8031.8033.20+5.55+21.98%541,97331.38%
MSFT230915C002550002023-02-02 3:59PM EST255.0029.3028.6030.00+7.65+35.33%1841,41330.67%
MSFT230915C002600002023-02-02 3:53PM EST260.0026.0026.2026.70+7.05+37.20%892,88929.67%
MSFT230915C002650002023-02-02 3:50PM EST265.0022.5523.4024.55+5.48+32.10%1741,02829.90%
MSFT230915C002700002023-02-02 3:40PM EST270.0020.0020.6521.60+4.70+30.72%6182,41828.96%
MSFT230915C002750002023-02-02 3:40PM EST275.0017.9118.1019.15+5.49+44.20%781,89428.45%
MSFT230915C002800002023-02-02 3:24PM EST280.0016.5715.5517.15+5.87+54.86%1557,00428.28%
MSFT230915C002850002023-02-02 2:04PM EST285.0014.4513.9515.25+5.26+57.24%231,60228.05%
MSFT230915C002900002023-02-02 3:54PM EST290.0011.7512.2013.75+3.75+46.88%1752,20628.13%
MSFT230915C002950002023-02-02 3:57PM EST295.0011.0010.4011.90+5.60+103.70%5311,76327.59%
MSFT230915C003000002023-02-02 3:53PM EST300.008.959.259.70+3.35+59.82%1,0065,22926.35%
MSFT230915C003050002023-02-02 3:56PM EST305.008.007.908.70+2.96+58.73%1831,34026.54%
MSFT230915C003100002023-02-02 1:35PM EST310.006.506.357.70+2.15+49.43%1431,26226.58%
MSFT230915C003150002023-02-02 2:17PM EST315.005.755.356.25+2.35+69.12%911,32725.73%
MSFT230915C003200002023-02-02 3:57PM EST320.005.104.705.50+2.37+86.81%801,95125.80%
MSFT230915C003250002023-02-02 3:10PM EST325.004.004.204.90+2.12+112.77%1174525.99%
MSFT230915C003300002023-02-02 2:11PM EST330.003.553.253.80+1.77+99.44%904,41725.05%
MSFT230915C003350002023-02-02 3:46PM EST335.002.822.753.65+1.56+123.81%151,14025.85%
MSFT230915C003400002023-02-02 1:10PM EST340.002.252.442.99+1.22+118.45%283,39325.44%
MSFT230915C003450002023-02-02 1:31PM EST345.002.071.902.70+1.21+140.70%597625.75%
MSFT230915C003500002023-02-02 2:59PM EST350.001.711.552.00+1.00+140.85%9568324.81%
MSFT230915C003550002023-02-02 3:10PM EST355.001.331.291.67+0.71+114.52%1132824.68%
MSFT230915C003600002023-02-02 3:58PM EST360.001.361.061.36+0.78+134.48%3582,49924.45%
MSFT230915C003650002023-02-02 1:57PM EST365.001.100.881.44+0.63+134.04%3771,96025.57%
MSFT230915C003700002023-02-02 1:59PM EST370.000.900.781.00+0.46+104.55%361,16324.56%
MSFT230915C003750002023-01-27 11:18AM EST375.000.270.601.000.00-1170925.32%
MSFT230915C003800002023-02-02 1:22PM EST380.000.630.490.90+0.25+65.79%81,83825.57%
MSFT230915C003850002023-02-02 1:51PM EST385.000.580.400.78+0.17+41.46%20067525.65%
MSFT230915C003900002023-02-02 2:51PM EST390.000.450.330.69+0.01+2.27%131,35425.81%
MSFT230915C004000002023-02-02 2:25PM EST400.000.420.210.51+0.37+740.00%76612,81525.88%
MSFT230915C004100002023-02-02 2:16PM EST410.000.140.110.53+0.03+27.27%25,42927.30%
MSFT230915C004200002023-02-02 11:30AM EST420.000.150.050.30+0.05+50.00%19,49526.29%
MSFT230915C004300002023-02-02 1:24PM EST430.000.100.010.220.00-94,83026.32%
Options de ventepour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230915P001100002023-02-01 10:13AM EST110.000.270.100.290.00-21,69950.00%
MSFT230915P001150002023-01-31 2:05PM EST115.000.210.000.320.00-51,22348.29%
MSFT230915P001200002023-02-01 3:15PM EST120.000.250.040.360.00-452,31446.78%
MSFT230915P001250002023-02-02 10:00AM EST125.000.280.200.42-0.12-30.00%161,08545.56%
MSFT230915P001300002023-02-01 12:19PM EST130.000.500.200.500.00-44,02144.56%
MSFT230915P001350002023-02-01 3:00PM EST135.000.490.200.560.00-41,36543.19%
MSFT230915P001400002023-02-02 11:45AM EST140.000.670.430.66-0.04-5.63%272642.21%
MSFT230915P001450002023-01-30 12:29PM EST145.001.140.390.860.00-231442.02%
MSFT230915P001500002023-02-02 3:19PM EST150.000.780.570.97-0.21-21.21%41,06240.82%
MSFT230915P001550002023-02-02 9:45AM EST155.000.790.651.01+0.16+25.40%467739.06%
MSFT230915P001600002023-02-02 3:54PM EST160.001.020.801.23-0.38-27.14%61,31338.50%
MSFT230915P001650002023-02-02 2:39PM EST165.001.251.171.45-0.01-0.79%1093337.76%
MSFT230915P001700002023-02-02 3:54PM EST170.001.431.201.61-0.22-13.33%41,00536.56%
MSFT230915P001750002023-02-02 3:54PM EST175.001.671.381.81-0.84-33.47%932,34035.49%
MSFT230915P001800002023-02-02 3:47PM EST180.001.991.772.15+0.24+13.71%112,17134.91%
MSFT230915P001850002023-02-02 3:52PM EST185.002.272.002.47-0.05-2.16%1851,26634.08%
MSFT230915P001900002023-02-02 3:48PM EST190.002.672.302.74-0.31-10.40%1552,38132.96%
MSFT230915P001950002023-02-02 9:40AM EST195.003.302.763.15-1.15-25.84%31,15132.18%
MSFT230915P002000002023-02-02 3:53PM EST200.003.453.303.70-0.85-19.77%244,39631.65%
MSFT230915P002050002023-02-02 3:57PM EST205.003.953.704.25-1.40-26.17%112,10130.93%
MSFT230915P002100002023-02-02 3:41PM EST210.004.854.204.90-0.90-15.65%1205,07830.29%
MSFT230915P002150002023-02-02 3:58PM EST215.005.184.855.50-1.37-20.92%3141,82629.38%
MSFT230915P002200002023-02-02 3:38PM EST220.006.205.606.35-1.39-18.31%123,12328.81%
MSFT230915P002250002023-02-02 12:25PM EST225.007.476.357.30-1.38-15.59%105,45028.24%
MSFT230915P002300002023-02-02 1:54PM EST230.008.107.308.25-1.45-15.18%3723,51427.49%
MSFT230915P002350002023-02-02 3:57PM EST235.008.958.409.35-1.67-15.73%6383,70226.80%
MSFT230915P002400002023-02-02 3:49PM EST240.0010.759.7010.75-2.12-16.47%274,42726.36%
MSFT230915P002450002023-02-02 2:44PM EST245.0012.7011.2512.30-1.53-10.75%1475,14625.92%
MSFT230915P002500002023-02-02 3:53PM EST250.0013.5112.7014.00-2.91-17.72%441,74525.47%
MSFT230915P002550002023-02-02 2:25PM EST255.0015.8214.4515.55-2.46-13.46%1581,36624.61%
MSFT230915P002600002023-02-02 3:39PM EST260.0017.4516.3517.60-7.10-28.92%811,77624.16%
MSFT230915P002650002023-02-02 2:26PM EST265.0020.0218.2519.85-7.38-26.93%21,11023.73%
MSFT230915P002700002023-02-02 12:46PM EST270.0022.8220.6022.15-5.13-18.35%1001,14723.13%
MSFT230915P002750002023-02-02 1:40PM EST275.0024.0023.1025.20-9.30-27.93%291,46223.20%
MSFT230915P002800002023-02-02 12:48PM EST280.0028.4625.2528.10-2.54-8.19%821,25322.84%
MSFT230915P002850002023-02-02 12:55PM EST285.0031.2228.7530.80-8.28-20.96%346121.98%
MSFT230915P002900002023-01-26 9:31AM EST290.0047.0031.9533.950.00-118921.41%
MSFT230915P002950002023-01-25 3:08PM EST295.0054.1435.2537.900.00-146121.68%
MSFT230915P003000002023-01-27 2:33PM EST300.0052.4238.7541.500.00-1645221.23%
MSFT230915P003050002023-01-23 12:31PM EST305.0061.6942.9045.250.00-24820.73%
MSFT230915P003100002023-01-24 3:57PM EST310.0068.3847.3549.200.00-48620.25%
MSFT230915P003150002023-01-23 12:28PM EST315.0071.0551.2553.400.00-2019.95%
MSFT230915P003200002023-02-02 9:36AM EST320.0061.4356.0057.80-11.00-15.19%12119.80%
MSFT230915P003250002023-01-04 2:37PM EST325.0097.6560.5062.450.00-140020.04%
MSFT230915P003300002023-01-27 9:36AM EST330.0081.8865.7067.600.00-23821.49%
MSFT230915P003350002022-12-20 3:07PM EST335.0093.40102.25104.150.00-10066.80%
MSFT230915P003400002023-01-04 3:28PM EST340.00111.0075.1076.850.00-10421.30%
MSFT230915P003450002022-09-21 9:12AM EST345.00100.95106.05107.900.00-2061.88%
MSFT230915P003500002023-01-03 3:20PM EST350.00110.0085.0086.650.00-2022.41%
MSFT230915P003550002023-01-10 12:25PM EST355.00126.7489.9591.650.00-2023.27%
MSFT230915P003600002023-01-04 3:28PM EST360.00130.8594.9596.950.00-12425.21%
MSFT230915P003650002022-12-01 10:29AM EST365.00113.53123.80127.200.00-2065.14%
MSFT230915P003700002022-11-18 9:39AM EST370.00129.45123.60125.500.00-4058.43%
MSFT230915P003750002022-10-13 11:33AM EST375.00142.39127.30129.600.00-24058.05%
MSFT230915P003800002022-11-18 1:08PM EST380.00135.57133.55135.500.00-155060.65%
MSFT230915P003850002022-11-03 12:36PM EST385.00168.98127.80132.150.00-4050.88%
MSFT230915P003900002022-10-21 1:57PM EST390.00149.42147.70150.050.00-2068.73%
MSFT230915P004000002023-01-23 12:32PM EST400.00156.03134.85136.450.00-2029.31%
MSFT230915P004100002023-01-23 12:29PM EST410.00165.65144.90147.000.00-8033.15%
MSFT230915P004200002023-01-23 12:31PM EST420.00175.88154.30156.550.00-2032.50%
MSFT230915P004300002023-01-26 3:59PM EST430.00182.00164.25166.600.00-2234.05%