MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240119C001100002023-05-26 3:31PM EDT110.00225.58224.25227.05+14.48+6.86%277684.68%
MSFT240119C001150002023-01-25 10:53AM EDT115.00120.93137.15140.150.00-13850.00%
MSFT240119C001200002023-05-16 2:07PM EDT120.00195.68215.10217.600.00-5667282.50%
MSFT240119C001250002023-05-22 2:03PM EDT125.00199.49209.95212.250.00-31,64378.19%
MSFT240119C001300002023-05-26 10:31AM EDT130.00203.00204.70208.30+16.90+9.08%101,09677.37%
MSFT240119C001350002023-05-23 10:59AM EDT135.00187.80200.25202.650.00-179674.35%
MSFT240119C001400002023-05-18 10:22AM EDT140.00180.00195.60197.950.00-166573.16%
MSFT240119C001450002023-05-26 10:56AM EDT145.00189.10190.75193.15+17.41+10.14%158871.30%
MSFT240119C001500002023-05-22 3:34PM EDT150.00174.15186.15188.450.00-41,09070.15%
MSFT240119C001550002023-05-26 1:17PM EDT155.00180.65181.20183.55+19.05+11.79%158067.93%
MSFT240119C001600002023-05-26 11:08AM EDT160.00175.00177.10178.90+8.95+5.39%277467.72%
MSFT240119C001650002023-05-26 2:44PM EDT165.00173.65172.00174.15+20.65+13.50%1059065.56%
MSFT240119C001700002023-05-23 10:15AM EDT170.00156.50167.00169.350.00-51,88063.53%
MSFT240119C001750002023-05-22 12:11PM EDT175.00152.00162.45164.700.00-227862.46%
MSFT240119C001800002023-05-26 10:43AM EDT180.00155.65157.70160.00+7.65+5.17%157761.00%
MSFT240119C001850002023-04-27 9:55AM EDT185.00123.00153.45155.350.00-138460.27%
MSFT240119C001900002023-05-26 10:30AM EDT190.00145.42148.60150.70+6.37+4.58%1296458.71%
MSFT240119C001950002023-05-26 10:30AM EDT195.00140.74144.05146.10+7.53+5.65%1224357.58%
MSFT240119C002000002023-05-26 3:50PM EDT200.00139.50139.15141.45+6.00+4.49%242,46355.96%
MSFT240119C002050002023-05-26 3:37PM EDT205.00135.57134.10136.70+15.41+12.82%1087654.07%
MSFT240119C002100002023-05-26 1:23PM EDT210.00130.44129.20132.15+6.64+5.36%51,74752.59%
MSFT240119C002150002023-05-18 2:07PM EDT215.00110.60125.15127.600.00-21,35652.00%
MSFT240119C002200002023-05-26 12:54PM EDT220.00121.00120.00122.45+9.79+8.80%41,83852.05%
MSFT240119C002250002023-05-26 11:31AM EDT225.00115.55116.60118.55+5.95+5.43%121,76050.21%
MSFT240119C002300002023-05-26 3:28PM EDT230.00113.00110.70114.10+16.20+16.74%6899750.86%
MSFT240119C002350002023-05-26 3:34PM EDT235.00108.12107.60109.70+7.82+7.80%221,89049.78%
MSFT240119C002400002023-05-26 12:35PM EDT240.00102.35102.00105.30+6.35+6.61%362,40648.67%
MSFT240119C002450002023-05-26 3:43PM EDT245.00100.0098.40100.95+5.94+6.32%261,42447.61%
MSFT240119C002500002023-05-26 3:59PM EDT250.0095.2893.2596.70+5.63+6.28%206,71146.66%
MSFT240119C002550002023-05-26 9:50AM EDT255.0086.3789.8591.60+1.40+1.65%302,50244.45%
MSFT240119C002600002023-05-26 3:46PM EDT260.0086.8784.6087.50+6.10+7.55%513,51043.66%
MSFT240119C002650002023-05-26 1:20PM EDT265.0081.5081.0584.10+4.90+6.40%83,78043.73%
MSFT240119C002700002023-05-26 3:47PM EDT270.0078.3076.7080.00+6.06+8.39%406,45042.80%
MSFT240119C002750002023-05-26 2:55PM EDT275.0074.5073.6075.90+5.50+7.97%403,46141.81%
MSFT240119C002800002023-05-26 3:59PM EDT280.0069.6069.9070.50+4.38+6.72%555,73239.22%
MSFT240119C002850002023-05-26 3:05PM EDT285.0066.1265.3067.00+5.82+9.65%253,85038.88%
MSFT240119C002900002023-05-26 3:44PM EDT290.0062.9061.4564.30+5.86+10.27%274,78639.34%
MSFT240119C002950002023-05-26 3:58PM EDT295.0058.6357.8559.90+5.13+9.59%724,68337.82%
MSFT240119C003000002023-05-26 3:59PM EDT300.0053.8054.4556.70+4.10+8.25%35622,59337.53%
MSFT240119C003050002023-05-26 3:58PM EDT305.0051.3550.8553.05+5.00+10.79%367,19736.69%
MSFT240119C003100002023-05-26 3:59PM EDT310.0047.2547.6048.80+4.31+10.04%977,29835.16%
MSFT240119C003150002023-05-26 3:45PM EDT315.0044.8944.3045.45+5.39+13.65%652,93434.48%
MSFT240119C003200002023-05-26 3:55PM EDT320.0041.7241.0042.35+5.29+14.52%2055,15433.96%
MSFT240119C003250002023-05-26 3:59PM EDT325.0037.8737.8039.00+4.20+12.47%1414,50033.11%
MSFT240119C003300002023-05-26 3:59PM EDT330.0034.9034.9036.00+4.03+13.05%2395,07332.50%
MSFT240119C003350002023-05-26 3:51PM EDT335.0033.0031.8533.95+5.19+18.66%1106,26132.68%
MSFT240119C003400002023-05-26 3:59PM EDT340.0029.6429.3030.00+3.73+14.40%30210,78030.99%
MSFT240119C003450002023-05-26 3:45PM EDT345.0027.3526.8027.20+4.05+17.38%913,15630.26%
MSFT240119C003500002023-05-26 3:59PM EDT350.0024.5024.0025.00+3.35+15.84%29715,67630.00%
MSFT240119C003550002023-05-26 2:20PM EDT355.0021.8222.1022.50+2.82+14.84%495,10629.34%
MSFT240119C003600002023-05-26 3:59PM EDT360.0020.1919.9520.35+3.12+18.28%2222,99728.89%
MSFT240119C003650002023-05-26 3:58PM EDT365.0018.4016.2518.40+3.15+20.66%2,0712,01328.53%
MSFT240119C003700002023-05-26 3:54PM EDT370.0016.3016.2016.50+2.95+22.10%3095,07628.10%
MSFT240119C003750002023-05-26 3:58PM EDT375.0013.8512.5014.85+1.55+12.60%1,6412,60027.80%
MSFT240119C003800002023-05-26 3:24PM EDT380.0013.1511.0013.30+2.45+22.90%6063,61127.48%
MSFT240119C003850002023-05-26 2:59PM EDT385.0011.779.6011.85+2.22+23.25%82,20727.16%
MSFT240119C003900002023-05-26 3:59PM EDT390.0010.4010.3010.65+2.20+26.83%692,32027.00%
MSFT240119C003950002023-05-26 2:52PM EDT395.009.359.1510.20+1.90+25.50%1584727.60%
MSFT240119C004000002023-05-26 3:59PM EDT400.008.208.159.00+1.60+24.24%5597,89927.25%
MSFT240119C004050002023-05-26 12:25PM EDT405.007.037.207.50+1.23+21.21%973726.38%
MSFT240119C004100002023-05-26 3:59PM EDT410.006.406.406.65+1.39+27.74%304,05026.21%
MSFT240119C004150002023-05-26 1:48PM EDT415.005.705.655.90+1.20+26.67%201,11726.07%
MSFT240119C004200002023-05-26 3:58PM EDT420.005.105.005.25+1.15+29.11%5611,42425.98%
MSFT240119C004250002023-05-26 3:42PM EDT425.004.664.404.70+1.16+33.14%4492225.96%
MSFT240119C004300002023-05-26 12:11PM EDT430.003.953.905.00+1.09+38.11%7170427.28%
MSFT240119C004350002023-05-26 3:34PM EDT435.003.553.453.70+0.90+33.96%201,31825.82%
MSFT240119C004400002023-05-26 3:59PM EDT440.003.123.053.30+0.88+39.29%451,01425.80%
MSFT240119C004450002023-05-26 12:09PM EDT445.002.711.554.80+0.68+33.50%1218829.34%
MSFT240119C004500002023-05-26 3:37PM EDT450.002.552.442.62+0.73+40.11%1923,09525.77%
MSFT240119C004550002023-05-26 3:59PM EDT455.002.251.992.56+0.71+46.10%93226.32%
MSFT240119C004600002023-05-26 3:37PM EDT460.002.041.952.11+0.69+51.11%811,76425.85%
MSFT240119C004650002023-05-26 9:43AM EDT465.001.241.741.91+1.24-3525.94%
MSFT240119C004700002023-05-26 3:16PM EDT470.001.671.561.70+0.57+51.82%251,24325.94%
MSFT240119C004800002023-05-26 3:47PM EDT480.001.351.271.42+0.51+60.71%991,12026.21%
MSFT240119C004900002023-05-26 3:54PM EDT490.001.181.041.17+0.43+57.33%2673626.40%
MSFT240119C005000002023-05-26 3:59PM EDT500.000.910.870.95+0.35+62.50%2354,59026.51%
MSFT240119C005200002023-05-26 3:57PM EDT520.000.660.470.82+0.26+65.00%25311,08827.87%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240119P001100002023-05-26 3:19PM EDT110.000.100.090.100.00-75,20051.66%
MSFT240119P001150002023-05-25 1:23PM EDT115.000.110.100.190.00-51,65352.05%
MSFT240119P001200002023-05-26 11:15AM EDT120.000.120.110.62-0.03-20.00%3685356.06%
MSFT240119P001250002023-05-26 9:51AM EDT125.000.180.140.19-0.02-10.00%303,32249.71%
MSFT240119P001300002023-05-26 10:21AM EDT130.000.200.180.24-0.02-9.09%392,47949.22%
MSFT240119P001350002023-05-25 12:49PM EDT135.000.260.260.770.00-21,50052.44%
MSFT240119P001400002023-05-26 3:11PM EDT140.000.320.300.32+0.01+3.23%36,04047.27%
MSFT240119P001450002023-05-25 1:43PM EDT145.000.400.320.370.00-14,52646.39%
MSFT240119P001500002023-05-26 10:45AM EDT150.000.430.380.430.00-12,52445.58%
MSFT240119P001550002023-05-25 1:31PM EDT155.000.540.460.970.00-12,24549.72%
MSFT240119P001600002023-05-26 3:54PM EDT160.000.590.520.62-0.01-1.67%151,75844.53%
MSFT240119P001650002023-05-26 3:56PM EDT165.000.670.610.70-0.05-6.94%32,65343.65%
MSFT240119P001700002023-05-26 3:32PM EDT170.000.740.710.81-0.08-9.76%292,63242.98%
MSFT240119P001750002023-05-26 11:11AM EDT175.000.870.810.92-0.08-8.42%48,75042.21%
MSFT240119P001800002023-05-26 3:53PM EDT180.001.020.941.05-0.03-2.86%295,87141.52%
MSFT240119P001850002023-05-25 1:31PM EDT185.001.221.071.180.00-162,17840.74%
MSFT240119P001900002023-05-26 3:54PM EDT190.001.271.221.34-0.10-7.30%118,41740.05%
MSFT240119P001950002023-05-26 3:56PM EDT195.001.431.391.51-0.18-11.18%249,44539.34%
MSFT240119P002000002023-05-26 3:10PM EDT200.001.601.581.69-0.19-10.61%9811,54838.61%
MSFT240119P002050002023-05-26 2:05PM EDT205.001.841.781.90-0.22-10.68%544,56337.93%
MSFT240119P002100002023-05-26 3:32PM EDT210.002.052.002.13-0.18-8.07%1911,53637.26%
MSFT240119P002150002023-05-26 3:12PM EDT215.002.292.252.38-0.32-12.26%1710,59736.57%
MSFT240119P002200002023-05-26 3:44PM EDT220.002.572.572.68-0.31-10.76%318,69135.98%
MSFT240119P002250002023-05-26 2:53PM EDT225.002.892.822.99-0.36-11.08%6610,44835.33%
MSFT240119P002300002023-05-26 12:43PM EDT230.003.303.153.30-0.40-10.81%187,99834.61%
MSFT240119P002350002023-05-26 2:43PM EDT235.003.603.503.70-0.40-10.00%216,09434.04%
MSFT240119P002400002023-05-26 3:42PM EDT240.004.003.954.05-0.45-10.11%2948,17733.27%
MSFT240119P002450002023-05-26 3:39PM EDT245.004.454.354.55-0.60-11.88%1335,65932.76%
MSFT240119P002500002023-05-26 3:55PM EDT250.005.004.805.05-0.60-10.71%8616,86832.16%
MSFT240119P002550002023-05-26 3:38PM EDT255.005.455.355.60-0.75-12.10%295,74031.57%
MSFT240119P002600002023-05-26 3:43PM EDT260.006.055.906.15-0.70-10.37%1016,75230.89%
MSFT240119P002650002023-05-26 2:59PM EDT265.006.736.556.80-0.77-10.27%1106,12130.30%
MSFT240119P002700002023-05-26 3:29PM EDT270.007.406.007.50-0.85-10.30%467,20129.69%
MSFT240119P002750002023-05-26 2:48PM EDT275.008.178.108.30-0.98-10.71%904,58429.14%
MSFT240119P002800002023-05-26 3:55PM EDT280.008.988.859.15-1.22-11.96%555,96128.57%
MSFT240119P002850002023-05-26 3:58PM EDT285.009.959.8010.05-1.17-10.52%524,36027.95%
MSFT240119P002900002023-05-26 3:49PM EDT290.0011.0010.0011.05-1.15-9.47%1704,19827.37%
MSFT240119P002950002023-05-26 3:12PM EDT295.0012.1511.8512.20-1.15-8.65%542,35626.87%
MSFT240119P003000002023-05-26 3:54PM EDT300.0013.1713.0514.50-1.43-9.79%2846,36727.53%
MSFT240119P003050002023-05-26 3:49PM EDT305.0014.5514.3514.70-1.94-11.76%1181,47025.75%
MSFT240119P003100002023-05-26 3:29PM EDT310.0016.0015.7516.10-1.80-10.11%1781,83725.18%
MSFT240119P003150002023-05-26 3:28PM EDT315.0017.6517.3017.60-1.75-9.02%17288324.59%
MSFT240119P003200002023-05-26 3:45PM EDT320.0019.1518.9519.30-2.06-9.71%1441,81724.09%
MSFT240119P003250002023-05-26 3:56PM EDT325.0020.9020.7521.10-2.60-11.06%13055723.54%
MSFT240119P003300002023-05-26 3:59PM EDT330.0022.7522.7025.00-2.45-9.72%17440824.85%
MSFT240119P003350002023-05-26 3:55PM EDT335.0024.9524.8025.15-2.80-10.09%15544122.47%
MSFT240119P003400002023-05-26 3:56PM EDT340.0027.2527.0027.40-2.72-9.08%10314221.93%
MSFT240119P003450002023-05-26 11:55AM EDT345.0029.8029.4029.80-3.50-10.51%447021.38%
MSFT240119P003500002023-05-26 3:03PM EDT350.0032.3032.0032.40-3.05-8.63%10160220.84%
MSFT240119P003550002023-05-26 2:55PM EDT355.0035.0033.8036.30-8.11-18.81%211821.41%
MSFT240119P003600002023-05-26 1:32PM EDT360.0038.6036.9539.25-10.84-21.93%10522920.90%
MSFT240119P003650002023-05-26 9:30AM EDT365.0046.1039.7042.05+0.35+0.77%15220.05%
MSFT240119P003700002023-05-26 11:53AM EDT370.0044.5843.4045.65-5.12-10.30%105519.86%
MSFT240119P003750002023-05-26 11:59AM EDT375.0048.0047.1048.85-9.89-17.08%11,33319.02%
MSFT240119P003800002023-05-25 12:52PM EDT380.0057.1950.8552.450.00-11,47818.40%
MSFT240119P003850002023-05-22 2:57PM EDT385.0064.3053.6056.750.00-1,04051418.52%
MSFT240119P003900002023-05-22 1:43PM EDT390.0068.7957.7560.900.00-2018.27%
MSFT240119P003950002023-05-12 3:34PM EDT395.0087.1263.0564.500.00-2016.81%
MSFT240119P004000002023-05-26 2:49PM EDT400.0068.4067.5069.00-6.09-8.18%104116.64%
MSFT240119P004050002023-05-17 3:27PM EDT405.0091.6071.7073.850.00-6017.11%
MSFT240119P004100002023-05-17 2:38PM EDT410.0096.4576.5579.350.00-271019.02%
MSFT240119P004150002023-05-26 10:52AM EDT415.0085.3581.3083.10-13.70-13.83%1016.56%
MSFT240119P004200002023-05-24 3:14PM EDT420.00106.8586.0088.300.00-5117.90%
MSFT240119P004250002023-05-19 10:00AM EDT425.00107.5390.6093.050.00-194017.76%
MSFT240119P004300002023-05-23 12:18PM EDT430.00111.9295.3098.150.00-4018.78%
MSFT240119P004350002023-05-22 1:52PM EDT435.00114.45100.50103.050.00-2019.08%
MSFT240119P004400002023-05-22 2:44PM EDT440.00119.02105.30108.250.00-724020.44%
MSFT240119P004450002023-05-22 2:57PM EDT445.00124.15111.20113.100.00-354120.54%
MSFT240119P004500002023-05-26 12:15PM EDT450.00117.90116.20118.25-15.53-11.64%2021.72%
MSFT240119P004550002023-05-18 10:09AM EDT455.00139.93120.45123.200.00-2022.15%
MSFT240119P004600002023-05-17 2:38PM EDT460.00146.55125.40128.350.00-3,474023.30%
MSFT240119P004700002023-05-18 11:20AM EDT470.00153.20135.35137.950.00-90022.90%
MSFT240119P004800002023-05-17 2:43PM EDT480.00165.40145.80148.600.00-372026.56%
MSFT240119P004900002023-05-17 2:43PM EDT490.00176.90155.65158.350.00-3,957026.80%
MSFT240119P005000002023-05-26 10:09AM EDT500.00170.95165.70168.60-3.37-1.93%4228.83%
MSFT240119P005200002023-05-25 11:40AM EDT520.00195.40185.60187.950.00-40028.15%