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’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240119C001250002022-09-30 11:20AM EDT125.00121.85114.00118.00+0.81+0.67%21,32453.44%
MSFT240119C001300002022-09-29 12:40PM EDT130.00114.00109.00113.500.00-266951.35%
MSFT240119C001350002022-09-28 3:13PM EDT135.00114.98105.00109.500.00-2664350.83%
MSFT240119C001400002022-09-28 10:27AM EDT140.00107.62101.00105.000.00-1244253.42%
MSFT240119C001450002022-09-28 1:28PM EDT145.00105.3896.50101.000.00-22060752.50%
MSFT240119C001500002022-09-29 10:22AM EDT150.0096.0292.5097.000.00-279951.52%
MSFT240119C001550002022-09-29 10:22AM EDT155.0092.9589.6593.000.00-258750.48%
MSFT240119C001600002022-09-29 1:35PM EDT160.0089.6086.0089.000.00-991,27849.39%
MSFT240119C001650002022-09-30 11:24AM EDT165.0088.8481.9585.50+2.75+3.19%850548.96%
MSFT240119C001700002022-09-29 10:27AM EDT170.0081.4078.4581.500.00-61,47747.76%
MSFT240119C001750002022-09-30 1:05PM EDT175.0078.5574.6576.80+1.34+1.74%715145.61%
MSFT240119C001800002022-09-28 2:56PM EDT180.0078.4971.2573.600.00-216645.38%
MSFT240119C001850002022-09-28 2:18PM EDT185.0074.5767.1070.500.00-3025945.16%
MSFT240119C001900002022-09-30 11:20AM EDT190.0070.0763.3566.25+2.90+4.32%248843.50%
MSFT240119C001950002022-09-27 3:13PM EDT195.0064.2060.8063.050.00-617743.01%
MSFT240119C002000002022-09-30 3:19PM EDT200.0060.0057.0059.40-0.80-1.32%61,16041.94%
MSFT240119C002050002022-09-28 3:52PM EDT205.0062.0354.5057.500.00-28454242.70%
MSFT240119C002100002022-09-29 10:42AM EDT210.0054.0050.5053.650.00-585441.27%
MSFT240119C002150002022-09-29 10:00AM EDT215.0051.1548.0551.500.00-3636541.55%
MSFT240119C002200002022-09-28 1:50PM EDT220.0050.8144.3047.850.00-2039740.21%
MSFT240119C002250002022-09-30 10:02AM EDT225.0046.9741.4044.95+0.57+1.23%280439.56%
MSFT240119C002300002022-09-30 3:57PM EDT230.0040.8540.1542.30-1.34-3.18%851139.08%
MSFT240119C002350002022-09-30 3:51PM EDT235.0038.5036.1039.45-0.77-1.96%23376938.32%
MSFT240119C002400002022-09-30 3:55PM EDT240.0033.5534.9036.25-3.55-9.57%2870937.16%
MSFT240119C002450002022-09-30 3:57PM EDT245.0033.4032.2533.95-1.04-3.02%1334536.78%
MSFT240119C002500002022-09-30 3:57PM EDT250.0030.8030.1533.50-2.80-8.33%242,09838.06%
MSFT240119C002550002022-09-30 2:40PM EDT255.0029.5026.5029.85-1.05-3.44%2441236.24%
MSFT240119C002600002022-09-30 2:40PM EDT260.0028.1024.5028.05-2.25-7.41%101,00236.08%
MSFT240119C002650002022-09-30 3:26PM EDT265.0025.3523.1027.00-1.00-3.80%1221,05136.55%
MSFT240119C002700002022-09-30 3:57PM EDT270.0022.8021.5524.45-1.05-4.40%712,50935.52%
MSFT240119C002750002022-09-30 12:38PM EDT275.0023.0520.4523.50+0.12+0.52%1711,02235.95%
MSFT240119C002800002022-09-30 3:15PM EDT280.0020.0019.0520.80-1.15-5.44%1043,20234.60%
MSFT240119C002850002022-09-30 3:17PM EDT285.0019.0517.7518.60-0.66-3.35%2811,14533.64%
MSFT240119C002900002022-09-30 3:39PM EDT290.0017.2016.2517.35-0.70-3.91%1362,25733.53%
MSFT240119C002950002022-09-30 3:28PM EDT295.0016.0513.9016.10-0.15-0.93%1441,34633.35%
MSFT240119C003000002022-09-30 3:59PM EDT300.0014.0913.8014.85-1.21-7.91%1098,10533.10%
MSFT240119C003050002022-09-30 3:29PM EDT305.0013.7011.0014.55-0.10-0.72%172,13133.80%
MSFT240119C003100002022-09-30 3:58PM EDT310.0011.8810.6013.15-0.54-4.35%193,50033.25%
MSFT240119C003150002022-09-30 1:48PM EDT315.0010.909.5512.20-0.74-6.36%1862,65333.12%
MSFT240119C003200002022-09-30 3:53PM EDT320.0010.109.3511.30-0.40-3.81%82,76032.99%
MSFT240119C003250002022-09-30 12:38PM EDT325.0010.058.2010.55+0.27+2.76%22,30832.97%
MSFT240119C003300002022-09-30 3:52PM EDT330.008.407.859.60-0.60-6.67%12,49732.63%
MSFT240119C003350002022-09-29 3:30PM EDT335.008.436.658.850.00-923,30732.48%
MSFT240119C003400002022-09-30 10:18AM EDT340.008.206.208.00+0.73+9.77%23,28732.13%
MSFT240119C003450002022-09-29 1:32PM EDT345.006.655.408.300.00-531,51233.29%
MSFT240119C003500002022-09-30 3:52PM EDT350.005.905.507.05-0.80-11.94%268,51632.28%
MSFT240119C003550002022-09-29 1:29PM EDT355.005.684.456.200.00-71,80731.71%
MSFT240119C003600002022-09-30 3:49PM EDT360.005.204.605.65-0.05-0.95%481,45531.52%
MSFT240119C003650002022-09-29 10:33AM EDT365.004.604.255.100.00-21,02431.26%
MSFT240119C003700002022-09-30 3:41PM EDT370.004.302.824.85-0.10-2.27%31,84331.46%
MSFT240119C003750002022-09-30 12:54PM EDT375.004.102.994.60+0.10+2.50%11,63331.63%
MSFT240119C003800002022-09-28 11:29AM EDT380.003.842.974.150.00-11,89931.38%
MSFT240119C003850002022-09-22 3:16PM EDT385.003.912.963.600.00-11,54430.87%
MSFT240119C003900002022-09-30 3:18PM EDT390.003.052.463.35-0.22-6.73%51,18930.89%
MSFT240119C003950002022-09-30 3:20PM EDT395.002.812.503.20-0.06-2.09%19389131.10%
MSFT240119C004000002022-09-30 3:59PM EDT400.002.502.503.15-0.10-3.85%438,79431.52%
MSFT240119C004050002022-09-29 2:35PM EDT405.002.401.702.790.00-145831.18%
MSFT240119C004100002022-09-29 3:39PM EDT410.002.321.632.850.00-2066131.83%
MSFT240119C004150002022-09-29 9:43AM EDT415.002.161.722.660.00-233131.85%
MSFT240119C004200002022-09-26 12:29PM EDT420.002.011.502.610.00-461732.21%
MSFT240119C004250002022-09-19 11:50AM EDT425.001.070.792.400.00-135732.12%
MSFT240119C004300002022-09-09 1:58PM EDT430.003.150.642.310.00-1018632.33%
MSFT240119C004350002022-09-28 3:16PM EDT435.001.681.142.180.00-30691532.41%
MSFT240119C004400002022-09-30 12:26PM EDT440.001.521.201.68-0.16-9.52%293831.27%
MSFT240119C004500002022-09-30 3:56PM EDT450.001.201.101.85-0.06-4.76%32,74132.68%
MSFT240119C004600002022-09-29 2:05PM EDT460.001.120.901.680.00-41,46932.92%
MSFT240119C004700002022-09-27 12:16PM EDT470.000.980.801.530.00-187733.16%
MSFT240119C004800002022-09-29 10:30AM EDT480.000.800.801.050.00-394731.87%
MSFT240119C004900002022-09-30 3:26PM EDT490.000.750.701.01+0.15+25.00%164832.39%
MSFT240119C005000002022-09-30 11:26AM EDT500.000.750.601.20+0.05+7.14%84,00534.00%
MSFT240119C005200002022-09-30 12:20PM EDT520.000.510.500.65-0.06-10.53%1627,72832.26%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240119P001250002022-09-28 11:21AM EDT125.003.112.683.400.00-12,55041.20%
MSFT240119P001300002022-09-27 12:59PM EDT130.003.533.504.400.00-32,24941.93%
MSFT240119P001350002022-09-08 3:00PM EDT135.002.813.305.150.00-11,27341.64%
MSFT240119P001400002022-09-28 10:29AM EDT140.004.603.855.750.00-204,08640.83%
MSFT240119P001450002022-09-29 10:34AM EDT145.005.404.507.750.00-4443,48742.79%
MSFT240119P001500002022-09-28 11:21AM EDT150.005.565.308.500.00-11,48541.93%
MSFT240119P001550002022-09-27 11:07AM EDT155.006.056.108.100.00-750938.95%
MSFT240119P001600002022-09-29 2:18PM EDT160.007.737.1010.000.00-273439.98%
MSFT240119P001650002022-09-27 11:14AM EDT165.007.658.3011.000.00-10764039.32%
MSFT240119P001700002022-09-30 9:30AM EDT170.009.009.1512.00+0.08+0.90%11,33138.55%
MSFT240119P001750002022-09-30 3:46PM EDT175.0010.159.9511.55+0.70+7.41%1271,42035.68%
MSFT240119P001800002022-09-29 2:50PM EDT180.0011.3010.2512.200.00-363,45634.38%
MSFT240119P001850002022-09-30 12:01PM EDT185.0011.8512.0515.00-0.75-5.95%491,25635.82%
MSFT240119P001900002022-09-30 12:02PM EDT190.0013.1513.1014.70-0.65-4.71%301,42333.19%
MSFT240119P001950002022-09-30 12:27PM EDT195.0014.5014.9516.70-0.60-3.97%3761,34433.33%
MSFT240119P002000002022-09-30 3:52PM EDT200.0016.7516.5017.45+0.30+1.82%2806,59031.90%
MSFT240119P002050002022-09-30 3:57PM EDT205.0018.6517.6519.90+1.01+5.73%811,72532.28%
MSFT240119P002100002022-09-30 2:43PM EDT210.0019.7519.9021.45+0.19+0.97%2303,96731.55%
MSFT240119P002150002022-09-30 3:50PM EDT215.0021.8020.8523.40+0.46+2.16%2542,59631.14%
MSFT240119P002200002022-09-30 2:08PM EDT220.0023.1023.5524.45-0.30-1.28%13,82429.73%
MSFT240119P002250002022-09-30 12:00PM EDT225.0024.3525.4527.40-1.18-4.62%92,09730.10%
MSFT240119P002300002022-09-30 2:11PM EDT230.0027.0527.3528.65-0.35-1.28%174,23128.70%
MSFT240119P002350002022-09-30 3:42PM EDT235.0029.8030.0031.95+0.58+1.98%4703,95729.16%
MSFT240119P002400002022-09-30 1:53PM EDT240.0031.7032.5033.95-0.10-0.31%2444,17028.27%
MSFT240119P002450002022-09-30 2:30PM EDT245.0034.2035.0536.00+0.25+0.74%1051,41627.31%
MSFT240119P002500002022-09-30 1:39PM EDT250.0038.1737.5039.15+2.22+6.18%3216,93127.28%
MSFT240119P002550002022-09-30 12:26PM EDT255.0038.7539.0043.00-0.25-0.64%123,93427.80%
MSFT240119P002600002022-09-30 1:10PM EDT260.0041.7542.0045.05-0.75-1.76%154,97826.49%
MSFT240119P002650002022-09-30 1:10PM EDT265.0044.4545.8547.65-0.76-1.68%143,95025.57%
MSFT240119P002700002022-09-30 12:28PM EDT270.0047.5148.3550.85-0.96-1.98%12,63325.10%
MSFT240119P002750002022-09-30 11:25AM EDT275.0048.7351.4554.05-0.87-1.75%1502,13624.50%
MSFT240119P002800002022-09-30 1:50PM EDT280.0055.8756.1057.95+0.57+1.03%35,00724.51%
MSFT240119P002850002022-09-29 12:18PM EDT285.0058.5158.5561.300.00-2021,03723.80%
MSFT240119P002900002022-09-29 12:00PM EDT290.0060.1562.6065.100.00-111,67923.45%
MSFT240119P002950002022-09-30 10:17AM EDT295.0064.7766.3568.50-1.17-1.77%21,92922.45%
MSFT240119P003000002022-09-30 12:59PM EDT300.0068.9370.4572.50-1.98-2.79%82,79422.04%
MSFT240119P003050002022-09-29 2:11PM EDT305.0074.7074.6076.550.00-526121.53%
MSFT240119P003100002022-09-30 10:36AM EDT310.0075.6479.2080.95-2.99-3.80%21,17621.41%
MSFT240119P003150002022-09-30 12:29PM EDT315.0080.9383.3585.40-2.02-2.44%428421.25%
MSFT240119P003200002022-09-30 2:54PM EDT320.0087.0787.0091.50+0.63+0.73%241,30323.87%
MSFT240119P003250002022-09-30 2:05PM EDT325.0091.1992.5596.00+2.36+2.66%448123.80%
MSFT240119P003300002022-09-29 3:12PM EDT330.0095.4397.0098.900.00-274420.27%
MSFT240119P003350002022-09-29 10:18AM EDT335.00101.75100.50105.000.00-21,16623.37%
MSFT240119P003400002022-09-30 1:58PM EDT340.00105.20105.00109.50-0.06-0.06%231,26722.98%
MSFT240119P003450002022-09-30 11:25AM EDT345.00105.33110.00114.50-4.77-4.33%15249223.62%
MSFT240119P003500002022-09-30 12:28PM EDT350.00116.37115.00119.50+1.78+1.55%174,57724.24%
MSFT240119P003550002022-09-30 12:29PM EDT355.00117.64119.50124.50-0.73-0.62%2124.85%
MSFT240119P003600002022-09-30 10:23AM EDT360.00121.00124.50129.50-3.90-3.12%1025.45%
MSFT240119P003650002022-09-19 9:39AM EDT365.00122.79129.50134.500.00-4326.04%
MSFT240119P003700002022-09-23 3:29PM EDT370.00133.16134.50139.500.00-20226.61%
MSFT240119P003750002022-09-21 2:00PM EDT375.00131.08139.50144.500.00-166027.17%
MSFT240119P003800002022-09-21 3:09PM EDT380.00134.70144.50149.500.00-921227.72%
MSFT240119P003850002022-09-21 2:00PM EDT385.00141.88149.50154.500.00-169128.27%
MSFT240119P003900002022-09-27 3:19PM EDT390.00153.76154.50159.450.00-48328.67%
MSFT240119P003950002022-09-27 3:16PM EDT395.00157.65159.50164.450.00-28029.19%
MSFT240119P004000002022-09-27 3:22PM EDT400.00163.96164.50169.450.00-62329.70%
MSFT240119P004050002022-09-26 12:34PM EDT405.00166.92169.50174.450.00-14030.21%
MSFT240119P004100002022-09-26 2:54PM EDT410.00171.47174.50179.450.00-649230.70%
MSFT240119P004150002022-09-27 3:21PM EDT415.00178.55179.50184.450.00-30031.19%
MSFT240119P004200002022-09-30 11:20AM EDT420.00179.87184.50189.45-3.40-1.86%2131.67%
MSFT240119P004250002022-09-27 3:21PM EDT425.00188.49189.50194.450.00-8032.14%
MSFT240119P004300002022-09-30 1:58PM EDT430.00194.60194.50199.00+0.44+0.23%21231.29%
MSFT240119P004350002022-09-27 3:21PM EDT435.00198.62199.50204.500.00-38033.19%
MSFT240119P004400002022-09-27 3:19PM EDT440.00203.73204.50209.500.00-4033.64%
MSFT240119P004500002022-09-26 2:56PM EDT450.00217.22214.50219.50+5.71+2.70%1434.52%
MSFT240119P004600002022-09-26 2:56PM EDT460.00221.46224.50229.500.00-331035.38%
MSFT240119P004700002022-09-26 2:56PM EDT470.00231.42234.50239.500.00-366136.21%
MSFT240119P004800002022-09-26 2:57PM EDT480.00239.98244.50249.500.00-849037.01%
MSFT240119P004900002022-09-21 10:06AM EDT490.00245.53254.50259.500.00-149037.80%
MSFT240119P005000002022-06-30 10:28AM EDT500.00245.75217.00221.500.00-200.00%
MSFT240119P005200002022-08-29 11:50AM EDT520.00255.55279.75284.150.00-200.00%