Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230915C00110000 | 2023-02-01 2:47PM EST | 110.00 | 143.45 | 155.15 | 157.40 | 0.00 | - | 1 | 829 | 66.55% |
| MSFT230915C00115000 | 2022-11-11 12:23PM EST | 115.00 | 133.98 | 132.55 | 134.90 | 0.00 | - | 2 | 265 | 0.00% |
| MSFT230915C00120000 | 2023-02-02 10:41AM EST | 120.00 | 142.05 | 145.50 | 147.25 | +11.41 | +8.73% | 10 | 69 | 61.34% |
| MSFT230915C00125000 | 2022-12-22 11:40AM EST | 125.00 | 114.25 | 116.55 | 119.25 | 0.00 | - | 6 | 1,373 | 0.00% |
| MSFT230915C00130000 | 2023-02-02 10:41AM EST | 130.00 | 132.45 | 135.80 | 138.00 | +19.54 | +17.31% | 10 | 431 | 59.06% |
| MSFT230915C00135000 | 2023-01-10 1:27PM EST | 135.00 | 98.55 | 130.95 | 133.20 | 0.00 | - | 40 | 285 | 57.29% |
| MSFT230915C00140000 | 2022-12-14 2:46PM EST | 140.00 | 121.31 | 101.25 | 105.00 | 0.00 | - | 4 | 315 | 0.00% |
| MSFT230915C00145000 | 2023-02-02 10:41AM EST | 145.00 | 118.15 | 121.30 | 124.00 | +15.43 | +15.02% | 10 | 98 | 54.75% |
| MSFT230915C00150000 | 2023-01-30 3:43PM EST | 150.00 | 98.10 | 116.50 | 118.40 | 0.00 | - | 2 | 365 | 51.29% |
| MSFT230915C00155000 | 2023-01-12 3:51PM EST | 155.00 | 88.55 | 111.75 | 114.50 | 0.00 | - | 2 | 239 | 51.56% |
| MSFT230915C00160000 | 2023-02-02 10:32AM EST | 160.00 | 103.85 | 106.95 | 109.60 | +11.25 | +12.15% | 1 | 400 | 54.11% |
| MSFT230915C00165000 | 2022-12-14 2:47PM EST | 165.00 | 98.57 | 78.85 | 82.25 | 0.00 | - | 19 | 279 | 0.00% |
| MSFT230915C00170000 | 2023-01-31 3:09PM EST | 170.00 | 94.58 | 97.60 | 100.15 | +12.58 | +15.34% | 1 | 357 | 50.56% |
| MSFT230915C00175000 | 2023-02-02 10:47AM EST | 175.00 | 90.56 | 92.95 | 95.55 | +19.63 | +27.68% | 1 | 155 | 49.11% |
| MSFT230915C00180000 | 2023-02-02 1:01PM EST | 180.00 | 86.85 | 88.35 | 91.25 | +21.90 | +33.72% | 19 | 513 | 48.37% |
| MSFT230915C00185000 | 2023-02-02 1:03PM EST | 185.00 | 82.79 | 83.75 | 86.70 | +12.69 | +18.10% | 4 | 426 | 46.92% |
| MSFT230915C00190000 | 2023-02-02 3:24PM EST | 190.00 | 78.00 | 78.95 | 81.65 | +17.19 | +28.27% | 7 | 235 | 44.29% |
| MSFT230915C00195000 | 2023-02-01 12:17PM EST | 195.00 | 71.00 | 74.70 | 77.50 | +10.50 | +17.36% | 1 | 55 | 43.67% |
| MSFT230915C00200000 | 2023-02-02 3:55PM EST | 200.00 | 71.05 | 70.30 | 73.45 | +9.90 | +16.19% | 36 | 4,235 | 43.10% |
| MSFT230915C00205000 | 2023-02-02 11:30AM EST | 205.00 | 63.90 | 65.85 | 68.55 | +9.30 | +17.03% | 2 | 94 | 40.78% |
| MSFT230915C00210000 | 2023-02-02 12:49PM EST | 210.00 | 60.54 | 61.65 | 63.95 | +13.84 | +29.64% | 2 | 594 | 39.03% |
| MSFT230915C00215000 | 2023-02-02 1:14PM EST | 215.00 | 56.73 | 57.40 | 60.15 | +14.33 | +33.80% | 2 | 2,633 | 38.62% |
| MSFT230915C00220000 | 2023-02-02 2:42PM EST | 220.00 | 52.82 | 53.30 | 55.70 | +12.26 | +30.23% | 6 | 182 | 37.00% |
| MSFT230915C00225000 | 2023-02-02 1:25PM EST | 225.00 | 49.10 | 49.25 | 51.95 | +8.10 | +19.76% | 5 | 5,935 | 36.41% |
| MSFT230915C00230000 | 2023-02-02 3:49PM EST | 230.00 | 45.13 | 45.10 | 47.40 | +8.13 | +21.97% | 25 | 1,133 | 34.48% |
| MSFT230915C00235000 | 2023-02-02 3:50PM EST | 235.00 | 41.30 | 42.65 | 43.95 | +7.07 | +20.65% | 43 | 3,896 | 34.08% |
| MSFT230915C00240000 | 2023-02-02 3:56PM EST | 240.00 | 39.15 | 37.95 | 40.50 | +7.82 | +24.96% | 19 | 1,532 | 33.51% |
| MSFT230915C00245000 | 2023-02-02 3:55PM EST | 245.00 | 35.50 | 35.10 | 36.35 | +7.00 | +24.56% | 14 | 1,662 | 31.85% |
| MSFT230915C00250000 | 2023-02-02 2:48PM EST | 250.00 | 30.80 | 31.80 | 33.20 | +5.55 | +21.98% | 54 | 1,973 | 31.38% |
| MSFT230915C00255000 | 2023-02-02 3:59PM EST | 255.00 | 29.30 | 28.60 | 30.00 | +7.65 | +35.33% | 184 | 1,413 | 30.67% |
| MSFT230915C00260000 | 2023-02-02 3:53PM EST | 260.00 | 26.00 | 26.20 | 26.70 | +7.05 | +37.20% | 89 | 2,889 | 29.67% |
| MSFT230915C00265000 | 2023-02-02 3:50PM EST | 265.00 | 22.55 | 23.40 | 24.55 | +5.48 | +32.10% | 174 | 1,028 | 29.90% |
| MSFT230915C00270000 | 2023-02-02 3:40PM EST | 270.00 | 20.00 | 20.65 | 21.60 | +4.70 | +30.72% | 618 | 2,418 | 28.96% |
| MSFT230915C00275000 | 2023-02-02 3:40PM EST | 275.00 | 17.91 | 18.10 | 19.15 | +5.49 | +44.20% | 78 | 1,894 | 28.45% |
| MSFT230915C00280000 | 2023-02-02 3:24PM EST | 280.00 | 16.57 | 15.55 | 17.15 | +5.87 | +54.86% | 155 | 7,004 | 28.28% |
| MSFT230915C00285000 | 2023-02-02 2:04PM EST | 285.00 | 14.45 | 13.95 | 15.25 | +5.26 | +57.24% | 23 | 1,602 | 28.05% |
| MSFT230915C00290000 | 2023-02-02 3:54PM EST | 290.00 | 11.75 | 12.20 | 13.75 | +3.75 | +46.88% | 175 | 2,206 | 28.13% |
| MSFT230915C00295000 | 2023-02-02 3:57PM EST | 295.00 | 11.00 | 10.40 | 11.90 | +5.60 | +103.70% | 531 | 1,763 | 27.59% |
| MSFT230915C00300000 | 2023-02-02 3:53PM EST | 300.00 | 8.95 | 9.25 | 9.70 | +3.35 | +59.82% | 1,006 | 5,229 | 26.35% |
| MSFT230915C00305000 | 2023-02-02 3:56PM EST | 305.00 | 8.00 | 7.90 | 8.70 | +2.96 | +58.73% | 183 | 1,340 | 26.54% |
| MSFT230915C00310000 | 2023-02-02 1:35PM EST | 310.00 | 6.50 | 6.35 | 7.70 | +2.15 | +49.43% | 143 | 1,262 | 26.58% |
| MSFT230915C00315000 | 2023-02-02 2:17PM EST | 315.00 | 5.75 | 5.35 | 6.25 | +2.35 | +69.12% | 91 | 1,327 | 25.73% |
| MSFT230915C00320000 | 2023-02-02 3:57PM EST | 320.00 | 5.10 | 4.70 | 5.50 | +2.37 | +86.81% | 80 | 1,951 | 25.80% |
| MSFT230915C00325000 | 2023-02-02 3:10PM EST | 325.00 | 4.00 | 4.20 | 4.90 | +2.12 | +112.77% | 11 | 745 | 25.99% |
| MSFT230915C00330000 | 2023-02-02 2:11PM EST | 330.00 | 3.55 | 3.25 | 3.80 | +1.77 | +99.44% | 90 | 4,417 | 25.05% |
| MSFT230915C00335000 | 2023-02-02 3:46PM EST | 335.00 | 2.82 | 2.75 | 3.65 | +1.56 | +123.81% | 15 | 1,140 | 25.85% |
| MSFT230915C00340000 | 2023-02-02 1:10PM EST | 340.00 | 2.25 | 2.44 | 2.99 | +1.22 | +118.45% | 28 | 3,393 | 25.44% |
| MSFT230915C00345000 | 2023-02-02 1:31PM EST | 345.00 | 2.07 | 1.90 | 2.70 | +1.21 | +140.70% | 5 | 976 | 25.75% |
| MSFT230915C00350000 | 2023-02-02 2:59PM EST | 350.00 | 1.71 | 1.55 | 2.00 | +1.00 | +140.85% | 95 | 683 | 24.81% |
| MSFT230915C00355000 | 2023-02-02 3:10PM EST | 355.00 | 1.33 | 1.29 | 1.67 | +0.71 | +114.52% | 11 | 328 | 24.68% |
| MSFT230915C00360000 | 2023-02-02 3:58PM EST | 360.00 | 1.36 | 1.06 | 1.36 | +0.78 | +134.48% | 358 | 2,499 | 24.45% |
| MSFT230915C00365000 | 2023-02-02 1:57PM EST | 365.00 | 1.10 | 0.88 | 1.44 | +0.63 | +134.04% | 377 | 1,960 | 25.57% |
| MSFT230915C00370000 | 2023-02-02 1:59PM EST | 370.00 | 0.90 | 0.78 | 1.00 | +0.46 | +104.55% | 36 | 1,163 | 24.56% |
| MSFT230915C00375000 | 2023-01-27 11:18AM EST | 375.00 | 0.27 | 0.60 | 1.00 | 0.00 | - | 11 | 709 | 25.32% |
| MSFT230915C00380000 | 2023-02-02 1:22PM EST | 380.00 | 0.63 | 0.49 | 0.90 | +0.25 | +65.79% | 8 | 1,838 | 25.57% |
| MSFT230915C00385000 | 2023-02-02 1:51PM EST | 385.00 | 0.58 | 0.40 | 0.78 | +0.17 | +41.46% | 200 | 675 | 25.65% |
| MSFT230915C00390000 | 2023-02-02 2:51PM EST | 390.00 | 0.45 | 0.33 | 0.69 | +0.01 | +2.27% | 13 | 1,354 | 25.81% |
| MSFT230915C00400000 | 2023-02-02 2:25PM EST | 400.00 | 0.42 | 0.21 | 0.51 | +0.37 | +740.00% | 766 | 12,815 | 25.88% |
| MSFT230915C00410000 | 2023-02-02 2:16PM EST | 410.00 | 0.14 | 0.11 | 0.53 | +0.03 | +27.27% | 2 | 5,429 | 27.30% |
| MSFT230915C00420000 | 2023-02-02 11:30AM EST | 420.00 | 0.15 | 0.05 | 0.30 | +0.05 | +50.00% | 1 | 9,495 | 26.29% |
| MSFT230915C00430000 | 2023-02-02 1:24PM EST | 430.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 9 | 4,830 | 26.32% |
Options de ventepour15 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230915P00110000 | 2023-02-01 10:13AM EST | 110.00 | 0.27 | 0.10 | 0.29 | 0.00 | - | 2 | 1,699 | 50.00% |
| MSFT230915P00115000 | 2023-01-31 2:05PM EST | 115.00 | 0.21 | 0.00 | 0.32 | 0.00 | - | 5 | 1,223 | 48.29% |
| MSFT230915P00120000 | 2023-02-01 3:15PM EST | 120.00 | 0.25 | 0.04 | 0.36 | 0.00 | - | 45 | 2,314 | 46.78% |
| MSFT230915P00125000 | 2023-02-02 10:00AM EST | 125.00 | 0.28 | 0.20 | 0.42 | -0.12 | -30.00% | 16 | 1,085 | 45.56% |
| MSFT230915P00130000 | 2023-02-01 12:19PM EST | 130.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 4 | 4,021 | 44.56% |
| MSFT230915P00135000 | 2023-02-01 3:00PM EST | 135.00 | 0.49 | 0.20 | 0.56 | 0.00 | - | 4 | 1,365 | 43.19% |
| MSFT230915P00140000 | 2023-02-02 11:45AM EST | 140.00 | 0.67 | 0.43 | 0.66 | -0.04 | -5.63% | 2 | 726 | 42.21% |
| MSFT230915P00145000 | 2023-01-30 12:29PM EST | 145.00 | 1.14 | 0.39 | 0.86 | 0.00 | - | 2 | 314 | 42.02% |
| MSFT230915P00150000 | 2023-02-02 3:19PM EST | 150.00 | 0.78 | 0.57 | 0.97 | -0.21 | -21.21% | 4 | 1,062 | 40.82% |
| MSFT230915P00155000 | 2023-02-02 9:45AM EST | 155.00 | 0.79 | 0.65 | 1.01 | +0.16 | +25.40% | 4 | 677 | 39.06% |
| MSFT230915P00160000 | 2023-02-02 3:54PM EST | 160.00 | 1.02 | 0.80 | 1.23 | -0.38 | -27.14% | 6 | 1,313 | 38.50% |
| MSFT230915P00165000 | 2023-02-02 2:39PM EST | 165.00 | 1.25 | 1.17 | 1.45 | -0.01 | -0.79% | 10 | 933 | 37.76% |
| MSFT230915P00170000 | 2023-02-02 3:54PM EST | 170.00 | 1.43 | 1.20 | 1.61 | -0.22 | -13.33% | 4 | 1,005 | 36.56% |
| MSFT230915P00175000 | 2023-02-02 3:54PM EST | 175.00 | 1.67 | 1.38 | 1.81 | -0.84 | -33.47% | 93 | 2,340 | 35.49% |
| MSFT230915P00180000 | 2023-02-02 3:47PM EST | 180.00 | 1.99 | 1.77 | 2.15 | +0.24 | +13.71% | 11 | 2,171 | 34.91% |
| MSFT230915P00185000 | 2023-02-02 3:52PM EST | 185.00 | 2.27 | 2.00 | 2.47 | -0.05 | -2.16% | 185 | 1,266 | 34.08% |
| MSFT230915P00190000 | 2023-02-02 3:48PM EST | 190.00 | 2.67 | 2.30 | 2.74 | -0.31 | -10.40% | 155 | 2,381 | 32.96% |
| MSFT230915P00195000 | 2023-02-02 9:40AM EST | 195.00 | 3.30 | 2.76 | 3.15 | -1.15 | -25.84% | 3 | 1,151 | 32.18% |
| MSFT230915P00200000 | 2023-02-02 3:53PM EST | 200.00 | 3.45 | 3.30 | 3.70 | -0.85 | -19.77% | 24 | 4,396 | 31.65% |
| MSFT230915P00205000 | 2023-02-02 3:57PM EST | 205.00 | 3.95 | 3.70 | 4.25 | -1.40 | -26.17% | 11 | 2,101 | 30.93% |
| MSFT230915P00210000 | 2023-02-02 3:41PM EST | 210.00 | 4.85 | 4.20 | 4.90 | -0.90 | -15.65% | 120 | 5,078 | 30.29% |
| MSFT230915P00215000 | 2023-02-02 3:58PM EST | 215.00 | 5.18 | 4.85 | 5.50 | -1.37 | -20.92% | 314 | 1,826 | 29.38% |
| MSFT230915P00220000 | 2023-02-02 3:38PM EST | 220.00 | 6.20 | 5.60 | 6.35 | -1.39 | -18.31% | 12 | 3,123 | 28.81% |
| MSFT230915P00225000 | 2023-02-02 12:25PM EST | 225.00 | 7.47 | 6.35 | 7.30 | -1.38 | -15.59% | 10 | 5,450 | 28.24% |
| MSFT230915P00230000 | 2023-02-02 1:54PM EST | 230.00 | 8.10 | 7.30 | 8.25 | -1.45 | -15.18% | 372 | 3,514 | 27.49% |
| MSFT230915P00235000 | 2023-02-02 3:57PM EST | 235.00 | 8.95 | 8.40 | 9.35 | -1.67 | -15.73% | 638 | 3,702 | 26.80% |
| MSFT230915P00240000 | 2023-02-02 3:49PM EST | 240.00 | 10.75 | 9.70 | 10.75 | -2.12 | -16.47% | 27 | 4,427 | 26.36% |
| MSFT230915P00245000 | 2023-02-02 2:44PM EST | 245.00 | 12.70 | 11.25 | 12.30 | -1.53 | -10.75% | 147 | 5,146 | 25.92% |
| MSFT230915P00250000 | 2023-02-02 3:53PM EST | 250.00 | 13.51 | 12.70 | 14.00 | -2.91 | -17.72% | 44 | 1,745 | 25.47% |
| MSFT230915P00255000 | 2023-02-02 2:25PM EST | 255.00 | 15.82 | 14.45 | 15.55 | -2.46 | -13.46% | 158 | 1,366 | 24.61% |
| MSFT230915P00260000 | 2023-02-02 3:39PM EST | 260.00 | 17.45 | 16.35 | 17.60 | -7.10 | -28.92% | 81 | 1,776 | 24.16% |
| MSFT230915P00265000 | 2023-02-02 2:26PM EST | 265.00 | 20.02 | 18.25 | 19.85 | -7.38 | -26.93% | 2 | 1,110 | 23.73% |
| MSFT230915P00270000 | 2023-02-02 12:46PM EST | 270.00 | 22.82 | 20.60 | 22.15 | -5.13 | -18.35% | 100 | 1,147 | 23.13% |
| MSFT230915P00275000 | 2023-02-02 1:40PM EST | 275.00 | 24.00 | 23.10 | 25.20 | -9.30 | -27.93% | 29 | 1,462 | 23.20% |
| MSFT230915P00280000 | 2023-02-02 12:48PM EST | 280.00 | 28.46 | 25.25 | 28.10 | -2.54 | -8.19% | 82 | 1,253 | 22.84% |
| MSFT230915P00285000 | 2023-02-02 12:55PM EST | 285.00 | 31.22 | 28.75 | 30.80 | -8.28 | -20.96% | 3 | 461 | 21.98% |
| MSFT230915P00290000 | 2023-01-26 9:31AM EST | 290.00 | 47.00 | 31.95 | 33.95 | 0.00 | - | 1 | 189 | 21.41% |
| MSFT230915P00295000 | 2023-01-25 3:08PM EST | 295.00 | 54.14 | 35.25 | 37.90 | 0.00 | - | 1 | 461 | 21.68% |
| MSFT230915P00300000 | 2023-01-27 2:33PM EST | 300.00 | 52.42 | 38.75 | 41.50 | 0.00 | - | 16 | 452 | 21.23% |
| MSFT230915P00305000 | 2023-01-23 12:31PM EST | 305.00 | 61.69 | 42.90 | 45.25 | 0.00 | - | 2 | 48 | 20.73% |
| MSFT230915P00310000 | 2023-01-24 3:57PM EST | 310.00 | 68.38 | 47.35 | 49.20 | 0.00 | - | 4 | 86 | 20.25% |
| MSFT230915P00315000 | 2023-01-23 12:28PM EST | 315.00 | 71.05 | 51.25 | 53.40 | 0.00 | - | 2 | 0 | 19.95% |
| MSFT230915P00320000 | 2023-02-02 9:36AM EST | 320.00 | 61.43 | 56.00 | 57.80 | -11.00 | -15.19% | 1 | 21 | 19.80% |
| MSFT230915P00325000 | 2023-01-04 2:37PM EST | 325.00 | 97.65 | 60.50 | 62.45 | 0.00 | - | 140 | 0 | 20.04% |
| MSFT230915P00330000 | 2023-01-27 9:36AM EST | 330.00 | 81.88 | 65.70 | 67.60 | 0.00 | - | 2 | 38 | 21.49% |
| MSFT230915P00335000 | 2022-12-20 3:07PM EST | 335.00 | 93.40 | 102.25 | 104.15 | 0.00 | - | 10 | 0 | 66.80% |
| MSFT230915P00340000 | 2023-01-04 3:28PM EST | 340.00 | 111.00 | 75.10 | 76.85 | 0.00 | - | 10 | 4 | 21.30% |
| MSFT230915P00345000 | 2022-09-21 9:12AM EST | 345.00 | 100.95 | 106.05 | 107.90 | 0.00 | - | 2 | 0 | 61.88% |
| MSFT230915P00350000 | 2023-01-03 3:20PM EST | 350.00 | 110.00 | 85.00 | 86.65 | 0.00 | - | 2 | 0 | 22.41% |
| MSFT230915P00355000 | 2023-01-10 12:25PM EST | 355.00 | 126.74 | 89.95 | 91.65 | 0.00 | - | 2 | 0 | 23.27% |
| MSFT230915P00360000 | 2023-01-04 3:28PM EST | 360.00 | 130.85 | 94.95 | 96.95 | 0.00 | - | 12 | 4 | 25.21% |
| MSFT230915P00365000 | 2022-12-01 10:29AM EST | 365.00 | 113.53 | 123.80 | 127.20 | 0.00 | - | 2 | 0 | 65.14% |
| MSFT230915P00370000 | 2022-11-18 9:39AM EST | 370.00 | 129.45 | 123.60 | 125.50 | 0.00 | - | 4 | 0 | 58.43% |
| MSFT230915P00375000 | 2022-10-13 11:33AM EST | 375.00 | 142.39 | 127.30 | 129.60 | 0.00 | - | 24 | 0 | 58.05% |
| MSFT230915P00380000 | 2022-11-18 1:08PM EST | 380.00 | 135.57 | 133.55 | 135.50 | 0.00 | - | 155 | 0 | 60.65% |
| MSFT230915P00385000 | 2022-11-03 12:36PM EST | 385.00 | 168.98 | 127.80 | 132.15 | 0.00 | - | 4 | 0 | 50.88% |
| MSFT230915P00390000 | 2022-10-21 1:57PM EST | 390.00 | 149.42 | 147.70 | 150.05 | 0.00 | - | 2 | 0 | 68.73% |
| MSFT230915P00400000 | 2023-01-23 12:32PM EST | 400.00 | 156.03 | 134.85 | 136.45 | 0.00 | - | 2 | 0 | 29.31% |
| MSFT230915P00410000 | 2023-01-23 12:29PM EST | 410.00 | 165.65 | 144.90 | 147.00 | 0.00 | - | 8 | 0 | 33.15% |
| MSFT230915P00420000 | 2023-01-23 12:31PM EST | 420.00 | 175.88 | 154.30 | 156.55 | 0.00 | - | 2 | 0 | 32.50% |
| MSFT230915P00430000 | 2023-01-26 3:59PM EST | 430.00 | 182.00 | 164.25 | 166.60 | 0.00 | - | 2 | 2 | 34.05% |
© 2023 Yahoo. Tous droits réservés.
