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’achatpour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230915C001250002022-09-29 2:38PM EDT125.00115.45111.00115.500.00-141,31554.56%
MSFT230915C001300002022-09-22 3:31PM EDT130.00118.17107.00111.000.00-614553.94%
MSFT230915C001350002022-09-29 12:12PM EDT135.00107.50102.50107.000.00-24053.17%
MSFT230915C001400002022-09-22 3:33PM EDT140.00109.2198.00102.500.00-302151.66%
MSFT230915C001450002022-09-27 12:19PM EDT145.0097.1494.0098.000.00-946050.69%
MSFT230915C001500002022-09-27 12:23PM EDT150.0093.2190.0094.000.00-242550.16%
MSFT230915C001550002022-09-01 12:01PM EDT155.00108.7986.0089.500.00-2952.41%
MSFT230915C001600002022-09-29 11:05AM EDT160.0085.3682.2585.500.00-625551.45%
MSFT230915C001650002022-09-26 9:59AM EDT165.0085.7079.1082.000.00-816251.27%
MSFT230915C001700002022-09-30 10:13AM EDT170.0076.0074.5578.00-5.40-6.63%424150.11%
MSFT230915C001750002022-09-27 12:12PM EDT175.0073.9570.9574.000.00-1812948.89%
MSFT230915C001800002022-09-28 2:17PM EDT180.0073.5566.5070.000.00-106947.62%
MSFT230915C001850002022-09-30 2:42PM EDT185.0065.9562.5566.00-0.33-0.50%129246.28%
MSFT230915C001900002022-09-29 10:16AM EDT190.0062.0059.5061.750.00-118044.55%
MSFT230915C001950002022-09-30 11:27AM EDT195.0062.7455.8558.40-0.05-0.08%21743.99%
MSFT230915C002000002022-09-30 3:58PM EDT200.0054.6353.0054.95-3.32-5.73%18843.19%
MSFT230915C002050002022-09-28 10:21AM EDT205.0052.7549.3051.550.00-21742.36%
MSFT230915C002100002022-09-29 1:43PM EDT210.0050.3545.2548.300.00-18641.62%
MSFT230915C002150002022-09-28 1:00PM EDT215.0048.3043.4545.250.00-405441.02%
MSFT230915C002200002022-09-30 9:57AM EDT220.0045.4939.8042.05+1.27+2.87%210140.13%
MSFT230915C002250002022-09-30 3:58PM EDT225.0039.0036.1539.85-0.14-0.36%34540.29%
MSFT230915C002300002022-09-30 11:27AM EDT230.0039.4534.8036.55-1.23-3.02%1032139.08%
MSFT230915C002350002022-09-30 3:33PM EDT235.0033.7032.0035.00-1.80-5.07%1331339.73%
MSFT230915C002400002022-09-30 1:47PM EDT240.0031.3829.4030.65-0.06-0.19%10317937.15%
MSFT230915C002450002022-09-30 2:16PM EDT245.0029.2426.7028.50-0.21-0.71%1522836.90%
MSFT230915C002500002022-09-29 1:17PM EDT250.0026.8824.9526.700.00-768536.92%
MSFT230915C002550002022-09-30 12:00PM EDT255.0025.1022.9025.50+0.47+1.91%823737.49%
MSFT230915C002600002022-09-30 2:44PM EDT260.0022.3021.1022.50-0.53-2.32%23850535.95%
MSFT230915C002650002022-09-30 2:42PM EDT265.0019.1619.0019.75-1.66-7.97%8745234.57%
MSFT230915C002700002022-09-30 2:39PM EDT270.0017.4117.0519.80-1.36-7.25%14791236.23%
MSFT230915C002750002022-09-30 1:35PM EDT275.0017.1015.8516.35-0.60-3.39%5994633.78%
MSFT230915C002800002022-09-30 2:12PM EDT280.0015.5514.3015.35-0.10-0.64%20485934.04%
MSFT230915C002850002022-09-30 3:32PM EDT285.0013.7013.0014.10-0.95-6.48%5631,17333.91%
MSFT230915C002900002022-09-30 2:18PM EDT290.0012.1011.5013.05-1.10-8.33%2881633.91%
MSFT230915C002950002022-09-30 12:21PM EDT295.0012.3510.0512.00+0.69+5.92%541,02833.83%
MSFT230915C003000002022-09-30 3:57PM EDT300.009.769.0510.25-0.82-7.75%3901,36332.72%
MSFT230915C003050002022-09-30 11:39AM EDT305.0010.007.759.70+0.55+5.82%410833.09%
MSFT230915C003100002022-09-29 11:54AM EDT310.008.656.508.900.00-11661533.05%
MSFT230915C003150002022-09-30 9:30AM EDT315.007.855.508.20+0.17+2.21%106533.07%
MSFT230915C003200002022-09-30 3:58PM EDT320.005.535.458.45-1.42-20.43%367134.44%
MSFT230915C003250002022-09-29 11:44AM EDT325.006.154.907.750.00-1415434.35%
MSFT230915C003300002022-09-30 11:28AM EDT330.006.394.256.95+0.84+15.14%65,16034.01%
MSFT230915C003350002022-09-29 11:44AM EDT335.004.903.955.450.00-1815032.34%
MSFT230915C003400002022-09-29 11:06AM EDT340.004.603.054.800.00-13,23831.98%
MSFT230915C003450002022-09-23 3:57PM EDT345.003.802.424.500.00-278032.20%
MSFT230915C003500002022-09-30 3:58PM EDT350.003.553.153.95+0.05+1.43%887231.85%
MSFT230915C003550002022-09-27 2:44PM EDT355.003.252.103.600.00-1830331.83%
MSFT230915C003600002022-09-29 11:06AM EDT360.002.882.504.700.00-11,40334.92%
MSFT230915C003650002022-09-30 11:38AM EDT365.002.601.702.99+0.07+2.77%1601,67231.81%
MSFT230915C003700002022-09-27 12:31PM EDT370.002.091.564.200.00-163,69735.33%
MSFT230915C003750002022-09-27 9:48AM EDT375.002.141.032.710.00-272032.43%
MSFT230915C003800002022-09-30 1:28PM EDT380.001.821.202.47+0.02+1.11%154,10432.40%
MSFT230915C003850002022-09-30 11:31AM EDT385.001.730.942.31+0.08+4.85%5083632.56%
MSFT230915C003900002022-09-30 3:58PM EDT390.000.970.792.09-0.60-38.22%51,07132.49%
MSFT230915C004000002022-09-27 12:31PM EDT400.001.150.371.770.00-1214,20532.57%
MSFT230915C004100002022-09-28 1:43PM EDT410.000.920.211.610.00-13,21933.09%
MSFT230915C004200002022-09-26 10:27AM EDT420.000.890.101.420.00-39,85833.38%
MSFT230915C004300002022-09-30 12:48PM EDT430.000.620.031.26-0.03-4.62%56,58933.68%
Options de ventepour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230915P001250002022-09-28 9:38AM EDT125.002.151.612.750.00-22,97245.53%
MSFT230915P001300002022-09-30 10:31AM EDT130.002.201.953.25+0.11+5.26%214045.01%
MSFT230915P001350002022-09-29 3:00PM EDT135.002.932.253.950.00-211544.94%
MSFT230915P001400002022-09-30 2:43PM EDT140.003.312.694.30+0.61+22.59%5513343.59%
MSFT230915P001450002022-09-13 3:49PM EDT145.002.753.106.150.00-15146.10%
MSFT230915P001500002022-09-23 10:23AM EDT150.003.933.905.450.00-25241.89%
MSFT230915P001550002022-09-28 3:38PM EDT155.004.754.255.500.00-10211839.64%
MSFT230915P001600002022-09-30 3:33PM EDT160.005.755.408.00+0.35+6.48%212442.71%
MSFT230915P001650002022-09-27 11:14AM EDT165.005.855.757.700.00-240339.66%
MSFT230915P001700002022-09-30 1:13PM EDT170.007.606.708.60+1.25+19.69%3166538.96%
MSFT230915P001750002022-09-30 3:42PM EDT175.008.307.7010.45+0.45+5.73%21,49039.77%
MSFT230915P001800002022-09-30 2:43PM EDT180.009.209.2011.30+0.05+0.55%7272438.68%
MSFT230915P001850002022-09-30 2:34PM EDT185.0010.0510.4011.40+0.35+3.61%25369436.35%
MSFT230915P001900002022-09-30 3:24PM EDT190.0011.3810.6012.20+0.23+2.06%4034535.08%
MSFT230915P001950002022-09-30 12:27PM EDT195.0012.0512.5013.90-0.35-2.82%13319235.01%
MSFT230915P002000002022-09-30 3:21PM EDT200.0013.9514.0015.00+1.10+8.56%6583433.96%
MSFT230915P002050002022-09-30 10:18AM EDT205.0014.7515.6518.20-0.30-1.99%926935.50%
MSFT230915P002100002022-09-30 12:27PM EDT210.0016.4217.2518.60-0.44-2.61%1361,19933.30%
MSFT230915P002150002022-09-30 3:31PM EDT215.0018.5918.8020.40+1.19+6.84%586632.74%
MSFT230915P002200002022-09-30 3:57PM EDT220.0021.2020.8021.60+0.55+2.66%391,46331.35%
MSFT230915P002250002022-09-29 3:36PM EDT225.0021.8522.8023.950.00-22633131.17%
MSFT230915P002300002022-09-30 2:10PM EDT230.0024.1524.9527.50+0.55+2.33%1386132.18%
MSFT230915P002350002022-09-30 3:50PM EDT235.0027.1526.5030.00+0.50+1.88%6544931.85%
MSFT230915P002400002022-09-30 3:29PM EDT240.0028.9529.4530.450.00-671,27829.12%
MSFT230915P002450002022-09-30 11:55AM EDT245.0030.3530.8033.55-0.25-0.82%321,46529.16%
MSFT230915P002500002022-09-30 3:31PM EDT250.0033.9434.8036.00-0.01-0.03%451,05228.34%
MSFT230915P002550002022-09-28 1:11PM EDT255.0033.8837.2038.850.00-334127.80%
MSFT230915P002600002022-09-30 12:21PM EDT260.0039.0039.9041.80+1.01+2.66%279427.21%
MSFT230915P002650002022-09-26 10:16AM EDT265.0039.1842.7045.000.00-437526.74%
MSFT230915P002700002022-09-29 2:28PM EDT270.0046.4045.8548.550.00-1099126.53%
MSFT230915P002750002022-09-30 1:29PM EDT275.0048.5549.7052.00-0.52-1.06%1378726.04%
MSFT230915P002800002022-09-30 3:50PM EDT280.0054.0052.9556.65+1.14+2.16%41,23726.93%
MSFT230915P002850002022-09-30 2:39PM EDT285.0056.0256.6560.80-1.03-1.81%244927.09%
MSFT230915P002900002022-09-28 12:45PM EDT290.0056.6860.8564.500.00-2015526.51%
MSFT230915P002950002022-09-29 10:07AM EDT295.0064.7064.8567.300.00-211124.31%
MSFT230915P003000002022-09-30 2:39PM EDT300.0068.1869.0571.30-0.30-0.44%234223.66%
MSFT230915P003050002022-09-28 9:30AM EDT305.0072.3473.5575.450.00-52623.04%
MSFT230915P003100002022-09-28 10:00AM EDT310.0077.1078.2079.750.00-211722.49%
MSFT230915P003150002022-09-28 2:46PM EDT315.0077.5082.7584.000.00-13221.52%
MSFT230915P003200002022-09-29 12:15PM EDT320.0081.9587.1588.80-3.38-3.96%139821.78%
MSFT230915P003250002022-09-28 10:07AM EDT325.0090.4990.5095.000.00-1011225.62%
MSFT230915P003300002022-09-30 2:48PM EDT330.0096.0095.0099.60+0.31+0.32%379025.49%
MSFT230915P003350002022-09-29 10:44AM EDT335.00100.08100.00104.500.00-181526.02%
MSFT230915P003400002022-09-27 1:30PM EDT340.00104.93104.65109.500.00-284126.78%
MSFT230915P003450002022-09-21 10:12AM EDT345.00100.95109.75114.500.00-2027.52%
MSFT230915P003500002022-09-29 11:07AM EDT350.00114.11114.75119.500.00-2628.25%
MSFT230915P003600002022-09-12 9:35AM EDT360.0094.68124.75129.500.00-6629.66%
MSFT230915P003700002022-09-29 10:20AM EDT370.00135.82134.75139.500.00-2031.01%
MSFT230915P003750002022-09-21 1:16PM EDT375.00130.47139.75144.500.00-29031.67%
MSFT230915P003800002022-09-21 3:54PM EDT380.00140.50144.75149.500.00-844232.31%
MSFT230915P003850002022-09-21 2:00PM EDT385.00140.02149.75154.500.00--032.94%
MSFT230915P003900002022-09-21 12:42PM EDT390.00144.54154.75159.500.00-2033.56%
MSFT230915P004000002022-09-16 2:38PM EDT400.00156.67164.60169.500.00-7034.77%
MSFT230915P004100002022-09-29 11:07AM EDT410.00173.70174.65179.500.00-4035.93%
MSFT230915P004200002022-09-29 10:44AM EDT420.00184.48184.75189.500.00-18037.06%
MSFT230915P004300002022-09-29 10:20AM EDT430.00195.73194.75199.500.00-2038.14%