Marchés français ouverture 6 h 23 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
263,00 -1,60 (-0,60 %)
Échanges après Bourse : 07:59PM EST
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
MSFT240119C001100002023-01-13 3:31PM EST110.00131.90155.70159.000.00-377259.20%
MSFT240119C001150002023-01-25 9:53AM EST115.00120.93150.70153.850.00-138556.19%
MSFT240119C001200002023-01-20 11:24AM EST120.00122.00146.45149.650.00-362657.00%
MSFT240119C001250002023-01-13 11:09AM EST125.00116.70141.80145.050.00-11,65555.88%
MSFT240119C001300002023-01-25 2:12PM EST130.00116.79137.15140.350.00-21,11354.53%
MSFT240119C001350002023-01-31 9:31AM EST135.00113.70132.10135.250.00-974851.83%
MSFT240119C001400002023-01-18 2:08PM EST140.00103.40127.85131.200.00-166552.12%
MSFT240119C001450002023-02-02 1:41PM EST145.00123.40123.20126.55+21.40+20.98%259550.75%
MSFT240119C001500002023-02-02 9:34AM EST150.00116.60118.60121.90+14.05+13.70%521,07153.55%
MSFT240119C001550002023-01-30 10:26AM EST155.0095.30114.00117.400.00-1062652.26%
MSFT240119C001600002023-02-02 3:34PM EST160.00107.60109.45112.90+16.60+18.24%382450.95%
MSFT240119C001650002023-02-02 2:06PM EST165.00106.20104.90108.35+15.00+16.45%261849.51%
MSFT240119C001700002023-02-01 11:33AM EST170.0085.81100.40103.900.00-501,90448.25%
MSFT240119C001750002023-01-30 1:39PM EST175.0077.5895.6598.900.00-5029645.96%
MSFT240119C001800002023-02-02 2:56PM EST180.0090.6891.5595.10+7.28+8.73%2746745.83%
MSFT240119C001850002023-02-02 1:38PM EST185.0087.4487.2090.75+12.09+16.05%440044.65%
MSFT240119C001900002023-02-02 3:50PM EST190.0083.0082.7586.45+14.03+20.34%470443.52%
MSFT240119C001950002023-02-01 11:06AM EST195.0064.4578.6081.350.00-423941.13%
MSFT240119C002000002023-02-02 2:41PM EST200.0074.5474.4576.70+8.14+12.26%1852,55839.45%
MSFT240119C002050002023-02-02 12:58PM EST205.0069.9271.0073.10+12.17+21.07%5896039.25%
MSFT240119C002100002023-02-02 3:24PM EST210.0066.2066.2569.75+6.45+10.79%271,77039.24%
MSFT240119C002150002023-02-02 2:09PM EST215.0064.1362.2065.00+13.78+27.37%3031,16137.32%
MSFT240119C002200002023-02-02 3:37PM EST220.0059.3458.4561.25+9.83+19.85%2041,71736.63%
MSFT240119C002250002023-02-02 3:57PM EST225.0056.0054.8057.55+8.75+18.52%3481,31835.92%
MSFT240119C002300002023-02-02 3:23PM EST230.0051.2951.5553.85+6.84+15.39%391,10435.12%
MSFT240119C002350002023-02-02 3:10PM EST235.0047.5047.6050.20+6.50+15.85%351,87834.29%
MSFT240119C002400002023-02-02 3:59PM EST240.0046.0044.1047.50+8.50+22.67%492,58834.40%
MSFT240119C002450002023-02-02 12:22PM EST245.0039.9040.7543.45+4.90+14.00%151,46332.97%
MSFT240119C002500002023-02-02 3:51PM EST250.0038.6037.7540.00+7.25+23.13%1307,09232.09%
MSFT240119C002550002023-02-02 3:00PM EST255.0034.6635.2537.65+5.04+17.02%842,20932.22%
MSFT240119C002600002023-02-02 3:59PM EST260.0033.0932.4034.00+7.09+27.27%2502,53530.95%
MSFT240119C002650002023-02-02 3:58PM EST265.0030.6730.0531.30+7.37+31.63%1602,80430.51%
MSFT240119C002700002023-02-02 2:32PM EST270.0027.0027.4029.30+5.25+24.14%1194,56530.64%
MSFT240119C002750002023-02-02 3:01PM EST275.0024.1125.3026.05+5.24+27.77%7022,81629.44%
MSFT240119C002800002023-02-02 3:58PM EST280.0023.2222.7523.80+5.21+28.93%3765,24829.09%
MSFT240119C002850002023-02-02 3:44PM EST285.0021.4520.8022.15+6.20+40.66%4772,18429.22%
MSFT240119C002900002023-02-02 3:59PM EST290.0019.0018.1519.75+6.70+54.47%1653,78628.49%
MSFT240119C002950002023-02-02 2:20PM EST295.0016.3015.8517.80+4.05+33.06%693,83028.09%
MSFT240119C003000002023-02-02 3:58PM EST300.0015.2514.8015.80+4.75+45.24%1,55913,19827.51%
MSFT240119C003050002023-02-02 3:53PM EST305.0013.4013.2014.00+5.25+64.42%653,61427.01%
MSFT240119C003100002023-02-02 3:43PM EST310.0011.5511.6512.70+3.35+40.85%5975,12826.92%
MSFT240119C003150002023-02-02 3:56PM EST315.0010.6910.5512.00+3.39+46.44%7892,40727.38%
MSFT240119C003200002023-02-02 3:56PM EST320.009.559.409.90+3.20+50.39%3033,67626.16%
MSFT240119C003250002023-02-02 3:18PM EST325.007.707.508.80+1.85+31.62%1,1642,77425.94%
MSFT240119C003300002023-02-02 3:52PM EST330.007.406.558.30+2.50+51.02%1763,80326.36%
MSFT240119C003350002023-02-02 2:14PM EST335.006.656.406.75+2.15+47.78%1224,43725.34%
MSFT240119C003400002023-02-02 3:56PM EST340.005.805.506.05+2.22+62.01%1304,01625.30%
MSFT240119C003450002023-02-02 2:56PM EST345.004.804.305.40+1.89+64.95%1492,01925.24%
MSFT240119C003500002023-02-02 3:36PM EST350.004.303.754.95+1.55+56.36%69410,49525.40%
MSFT240119C003550002023-02-02 3:06PM EST355.003.603.304.50+1.20+50.00%3234,01325.50%
MSFT240119C003600002023-02-02 3:14PM EST360.003.302.803.75+1.20+57.14%392,07824.97%
MSFT240119C003650002023-02-02 3:36PM EST365.002.892.613.15+1.37+90.13%171,08124.57%
MSFT240119C003700002023-02-02 3:56PM EST370.002.602.063.15+1.26+94.03%253,74725.30%
MSFT240119C003750002023-02-02 2:49PM EST375.002.021.992.64+0.77+61.60%51,65024.90%
MSFT240119C003800002023-02-02 3:57PM EST380.002.001.702.21+0.85+73.91%721,81924.55%
MSFT240119C003850002023-02-02 11:59AM EST385.001.561.422.05+0.58+59.18%1721,88524.78%
MSFT240119C003900002023-02-02 1:23PM EST390.001.551.121.70+0.67+76.14%512,54324.43%
MSFT240119C003950002023-02-02 10:35AM EST395.001.271.111.57+0.57+81.43%11,33224.63%
MSFT240119C004000002023-02-02 3:55PM EST400.001.091.101.32+0.39+55.71%2238,60524.38%
MSFT240119C004050002023-02-02 12:38PM EST405.001.130.811.11+0.56+98.25%13443124.15%
MSFT240119C004100002023-02-02 3:01PM EST410.001.000.631.00+0.49+96.08%258924.24%
MSFT240119C004150002023-02-01 2:49PM EST415.000.500.531.020.00-138024.85%
MSFT240119C004200002023-02-02 3:15PM EST420.000.650.460.81+0.05+8.33%663224.40%
MSFT240119C004250002023-02-02 1:02PM EST425.000.610.580.72+0.11+22.00%17634524.43%
MSFT240119C004300002023-02-02 2:56PM EST430.000.680.250.85+0.33+94.29%2722225.59%
MSFT240119C004350002023-01-04 10:19AM EST435.000.590.370.900.00-288226.32%
MSFT240119C004400002023-02-02 3:56PM EST440.000.480.150.49+0.10+26.32%869824.40%
MSFT240119C004500002023-02-02 11:33AM EST450.000.350.200.47+0.17+94.44%32,89425.14%
MSFT240119C004600002023-02-01 9:30AM EST460.000.160.100.480.00-101,79926.06%
MSFT240119C004700002023-02-02 9:30AM EST470.000.500.080.40+0.38+316.67%11,19126.22%
MSFT240119C004800002023-02-02 11:29AM EST480.000.180.070.59+0.05+38.46%641,20028.52%
MSFT240119C004900002023-02-02 10:37AM EST490.000.150.080.25+0.06+66.67%4001,07126.17%
MSFT240119C005000002023-02-02 3:14PM EST500.000.120.050.26+0.02+20.00%364,07927.03%
MSFT240119C005200002023-02-02 3:03PM EST520.000.080.060.10+0.02+33.33%1,0159,34825.59%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240119P001100002023-02-02 10:25AM EST110.000.350.350.69-0.07-16.67%34,45445.48%
MSFT240119P001150002023-02-02 11:37AM EST115.000.470.300.63-0.16-25.40%21,67342.75%
MSFT240119P001200002023-02-02 3:57PM EST120.000.510.500.61-0.19-27.14%4255940.55%
MSFT240119P001250002023-02-02 2:14PM EST125.000.630.550.84-0.14-18.18%153,09940.75%
MSFT240119P001300002023-02-02 3:06PM EST130.000.920.700.96-0.05-5.15%11,91739.76%
MSFT240119P001350002023-02-02 12:57PM EST135.000.940.621.10-0.12-11.32%11,35838.83%
MSFT240119P001400002023-02-02 3:55PM EST140.001.010.921.10-0.31-23.48%134,40536.99%
MSFT240119P001450002023-02-02 3:55PM EST145.001.180.961.27-0.26-18.06%134,42536.18%
MSFT240119P001500002023-02-02 3:55PM EST150.001.361.351.73-0.35-20.47%282,03836.67%
MSFT240119P001550002023-02-02 2:09PM EST155.001.611.242.05-0.44-21.46%41,06736.19%
MSFT240119P001600002023-02-02 2:10PM EST160.002.091.551.99-0.51-19.62%3481,74334.16%
MSFT240119P001650002023-02-02 3:07PM EST165.002.161.902.44-0.43-16.60%41,96034.01%
MSFT240119P001700002023-02-02 3:43PM EST170.002.552.402.74+0.04+1.59%422,09233.19%
MSFT240119P001750002023-02-02 3:55PM EST175.002.862.422.99-1.09-27.59%255,04032.16%
MSFT240119P001800002023-02-02 3:36PM EST180.003.302.873.35-0.80-19.51%4554,22531.37%
MSFT240119P001850002023-02-02 3:55PM EST185.003.753.154.00-1.30-25.74%2281,57731.19%
MSFT240119P001900002023-02-02 3:59PM EST190.004.153.554.15-0.90-17.82%1324,50029.74%
MSFT240119P001950002023-02-02 3:51PM EST195.004.904.154.95-0.85-14.78%2619,21629.62%
MSFT240119P002000002023-02-02 3:58PM EST200.005.305.005.90-1.05-16.54%8611,31029.58%
MSFT240119P002050002023-02-02 3:01PM EST205.006.625.606.50-0.88-11.73%264,65228.77%
MSFT240119P002100002023-02-02 2:54PM EST210.007.306.357.20-1.06-12.68%3111,40928.03%
MSFT240119P002150002023-02-02 3:58PM EST215.007.637.408.25-1.77-18.83%3926,13327.71%
MSFT240119P002200002023-02-02 3:56PM EST220.008.877.859.20-1.23-12.18%1217,26027.11%
MSFT240119P002250002023-02-02 3:52PM EST225.0010.059.5510.40-2.11-17.35%5355,48626.72%
MSFT240119P002300002023-02-02 3:42PM EST230.0012.0010.4011.75-1.23-9.30%5186,58026.36%
MSFT240119P002350002023-02-02 2:57PM EST235.0013.0112.0013.00-1.29-9.02%2805,86325.76%
MSFT240119P002400002023-02-02 3:54PM EST240.0013.9513.3514.40-2.25-13.89%2146,67025.20%
MSFT240119P002450002023-02-02 3:34PM EST245.0015.4514.2016.10-2.13-12.12%1143,95724.83%
MSFT240119P002500002023-02-02 3:58PM EST250.0016.9015.8517.90-3.65-17.76%1367,58624.43%
MSFT240119P002550002023-02-02 2:59PM EST255.0019.8817.9519.75-2.57-11.45%1004,68723.93%
MSFT240119P002600002023-02-02 3:57PM EST260.0020.7520.0020.80-4.10-16.50%2035,83822.50%
MSFT240119P002650002023-02-02 2:29PM EST265.0023.7522.0024.15-2.14-8.27%534,95923.18%
MSFT240119P002700002023-02-02 2:29PM EST270.0026.4023.6026.50-4.03-13.24%1133,74622.73%
MSFT240119P002750002023-02-02 2:29PM EST275.0028.5526.5029.15-8.45-22.84%5102,24722.41%
MSFT240119P002800002023-02-02 2:34PM EST280.0030.9528.8031.90-9.45-23.39%565,25622.03%
MSFT240119P002850002023-02-02 12:50PM EST285.0034.6232.1534.80-9.21-21.01%233,14521.64%
MSFT240119P002900002023-02-02 2:58PM EST290.0038.0035.0537.70-4.50-10.59%1462,17321.07%
MSFT240119P002950002023-02-02 2:18PM EST295.0039.9538.1540.95-10.93-21.48%32,09020.69%
MSFT240119P003000002023-02-02 3:40PM EST300.0044.0042.4044.50-6.40-12.70%752,93320.47%
MSFT240119P003050002023-02-02 2:01PM EST305.0046.0044.0047.85-12.26-21.04%153619.83%
MSFT240119P003100002023-01-30 2:24PM EST310.0067.9548.5051.450.00-21,19619.28%
MSFT240119P003150002023-01-26 12:56PM EST315.0070.7052.7055.300.00-2419718.84%
MSFT240119P003200002023-01-31 9:42AM EST320.0076.2057.2559.500.00-391018.69%
MSFT240119P003250002023-01-25 9:46AM EST325.0092.8561.8063.500.00-32218.03%
MSFT240119P003300002023-02-02 1:47PM EST330.0068.1565.9567.90-15.35-18.38%511017.82%
MSFT240119P003350002023-02-02 3:25PM EST335.0073.8070.5572.55-18.25-19.83%16917.94%
MSFT240119P003400002023-01-19 3:29PM EST340.00105.5075.2577.250.00-151118.07%
MSFT240119P003450002023-01-25 9:33AM EST345.00112.0080.0582.050.00-2718.34%
MSFT240119P003500002023-02-02 1:55PM EST350.0086.6584.9586.90-14.90-14.67%15218.68%
MSFT240119P003550002022-11-08 11:06AM EST355.00126.58106.90109.600.00-2043.97%
MSFT240119P003600002023-01-12 2:01PM EST360.00120.1494.6596.800.00-2019.79%
MSFT240119P003650002023-01-20 2:06PM EST365.00125.5099.50101.800.00-2020.46%
MSFT240119P003700002023-01-20 2:36PM EST370.00130.65104.40106.800.00-1221.12%
MSFT240119P003750002022-10-31 10:21AM EST375.00142.62132.40135.250.00-2052.31%
MSFT240119P003800002023-01-04 10:59AM EST380.00152.98114.75117.100.00-2123.29%
MSFT240119P003850002022-11-23 1:54PM EST385.00138.18144.05148.450.00-1056.67%
MSFT240119P003900002023-01-18 12:37PM EST390.00152.89124.10126.900.00-4023.93%
MSFT240119P003950002022-09-27 2:16PM EST395.00157.65167.15169.650.00-28070.78%
MSFT240119P004000002023-01-05 1:43PM EST400.00177.10133.95137.000.00-4125.43%
MSFT240119P004050002022-11-07 1:34PM EST405.00179.74159.05162.450.00-6054.12%
MSFT240119P004100002022-11-16 10:38AM EST410.00168.59162.60166.200.00-2053.39%
MSFT240119P004150002022-09-27 2:21PM EST415.00178.55186.35189.650.00-30073.76%
MSFT240119P004200002022-11-11 11:42AM EST420.00175.90172.40176.450.00-1154.94%
MSFT240119P004250002022-10-25 9:21AM EST425.00176.54175.40179.800.00-2053.54%
MSFT240119P004300002023-01-23 12:33PM EST430.00186.28163.75167.300.00-2129.73%
MSFT240119P004350002022-10-26 2:59PM EST435.00204.37185.05189.450.00-10054.55%
MSFT240119P004400002022-11-30 2:25PM EST440.00190.40197.50202.500.00-5064.09%
MSFT240119P004500002023-01-23 12:33PM EST450.00206.18183.70187.500.00-3032.44%
MSFT240119P004600002022-10-14 9:09AM EST460.00227.25211.00216.000.00-2059.40%
MSFT240119P004700002023-01-09 10:17AM EST470.00238.50203.65207.700.00-2035.03%
MSFT240119P004800002022-11-17 10:35AM EST480.00239.43232.05236.450.00-2062.80%
MSFT240119P004900002022-11-18 9:52AM EST490.00246.53242.00246.500.00-2064.00%
MSFT240119P005000002022-11-15 1:39PM EST500.00259.52252.05256.450.00-1065.16%
MSFT240119P005200002023-01-04 2:00PM EST520.00291.80253.45257.900.00-2040.20%