La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
409,02-1,32 (-0,32 %)
À partir de 01:47PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240517C001600002024-01-31 9:36AM EST160.00254.00249.10253.000.00-77111.84%
MSFT240517C001750002023-10-05 1:32PM EST175.00149.00180.45183.850.00--10.00%
MSFT240517C001900002024-02-13 11:16AM EST190.00221.50220.35222.850.00--697.72%
MSFT240517C002000002023-11-27 9:42AM EST200.00182.34176.40180.300.00-230.00%
MSFT240517C002050002024-01-18 1:37PM EST205.00188.85200.25202.900.00-330.00%
MSFT240517C002250002024-02-13 3:56PM EST225.00184.14185.85188.150.00-5681.13%
MSFT240517C002300002024-02-13 3:16PM EST230.00177.73180.55183.250.00-293178.00%
MSFT240517C002350002024-02-13 3:56PM EST235.00174.16175.45178.300.00-474875.38%
MSFT240517C002400002024-02-13 3:56PM EST240.00169.22171.00173.250.00-312274.32%
MSFT240517C002450002024-02-13 3:50PM EST245.00164.25166.15168.050.00-11171.77%
MSFT240517C002500002024-02-05 1:58PM EST250.00158.66161.15163.050.00-21869.40%
MSFT240517C002550002024-02-20 10:43AM EST255.00147.87156.25158.550.00-12368.54%
MSFT240517C002600002024-02-15 11:41AM EST260.00148.59151.35153.500.00-23866.33%
MSFT240517C002650002023-12-26 1:39PM EST265.00115.59141.10144.850.00-2648.19%
MSFT240517C002700002024-02-09 11:08AM EST270.00152.00141.55143.450.00-110562.11%
MSFT240517C002750002024-02-15 1:58PM EST275.00134.76136.65138.650.00-11460.51%
MSFT240517C002800002024-02-15 2:56PM EST280.00130.08131.70133.950.00-12859.00%
MSFT240517C002850002024-02-14 9:54AM EST285.00124.36127.25128.750.00-23557.47%
MSFT240517C002900002024-02-23 9:30AM EST290.00128.95122.10124.150.00-19055.73%
MSFT240517C002950002024-02-15 3:24PM EST295.00115.54117.30119.100.00-15853.82%
MSFT240517C003000002024-02-26 12:37PM EST300.00113.47112.10114.40+9.74+9.39%212251.83%
MSFT240517C003050002024-02-13 9:34AM EST305.00105.25107.35109.450.00-25650.18%
MSFT240517C003100002024-02-15 3:46PM EST310.00101.25102.60104.000.00-113949.89%
MSFT240517C003150002024-02-13 2:47PM EST315.0095.0497.4099.350.00-148348.72%
MSFT240517C003200002024-02-26 10:54AM EST320.0094.7293.0094.80-0.36-0.38%343247.77%
MSFT240517C003250002024-02-21 3:19PM EST325.0079.4088.2589.900.00-612445.84%
MSFT240517C003300002024-02-22 1:49PM EST330.0085.8083.4085.050.00-2423944.03%
MSFT240517C003350002024-02-16 1:18PM EST335.0075.7578.6079.600.00-178840.77%
MSFT240517C003400002024-02-23 10:59AM EST340.0077.1774.3574.950.00-1425539.46%
MSFT240517C003450002024-02-23 10:46AM EST345.0072.8069.6070.200.00-18639137.87%
MSFT240517C003500002024-02-26 12:31PM EST350.0065.9065.0565.55-2.00-2.95%32,04636.45%
MSFT240517C003550002024-02-21 9:47AM EST355.0051.1860.3061.100.00-155335.37%
MSFT240517C003600002024-02-26 11:34AM EST360.0055.7556.1056.35-1.76-3.06%2850533.62%
MSFT240517C003650002024-02-26 11:34AM EST365.0051.4051.8052.15-3.00-5.51%780032.83%
MSFT240517C003700002024-02-26 12:53PM EST370.0047.5747.4547.75-2.43-4.86%121,69831.56%
MSFT240517C003750002024-02-26 10:05AM EST375.0043.3043.1543.55-1.24-2.78%499730.50%
MSFT240517C003800002024-02-26 1:15PM EST380.0039.6039.2540.00-0.91-2.25%6042,14830.31%
MSFT240517C003850002024-02-26 11:24AM EST385.0035.0035.3535.70-1.75-4.76%151,37628.80%
MSFT240517C003900002024-02-26 11:18AM EST390.0031.8531.7532.20-1.15-3.48%71,16028.29%
MSFT240517C003950002024-02-26 11:56AM EST395.0028.5028.2528.50-1.20-4.04%1412,19127.30%
MSFT240517C004000002024-02-26 12:32PM EST400.0025.4525.2025.35-1.20-4.50%1203,42026.85%
MSFT240517C004050002024-02-26 1:30PM EST405.0022.2322.0522.15-0.97-4.18%1042,20426.10%
MSFT240517C004100002024-02-26 1:18PM EST410.0019.5319.3519.50-1.02-4.96%2373,62425.82%
MSFT240517C004150002024-02-26 1:20PM EST415.0016.8416.8016.90-1.13-6.29%941,86925.36%
MSFT240517C004200002024-02-26 1:22PM EST420.0014.5114.5514.70-1.01-6.51%1532,36025.15%
MSFT240517C004250002024-02-26 1:01PM EST425.0012.3512.4512.55-0.80-6.08%1222,82624.75%
MSFT240517C004300002024-02-26 11:53AM EST430.0010.6010.6010.75-0.75-6.61%842,05224.56%
MSFT240517C004350002024-02-26 12:44PM EST435.009.009.059.10-0.60-6.25%264,38224.31%
MSFT240517C004400002024-02-26 1:09PM EST440.007.707.557.65-0.55-6.67%304,93324.09%
MSFT240517C004450002024-02-26 1:30PM EST445.006.356.306.40-0.50-7.30%784923.90%
MSFT240517C004500002024-02-26 1:16PM EST450.005.405.255.35-0.37-6.41%531,82523.80%
MSFT240517C004550002024-02-26 1:20PM EST455.004.414.404.45-0.29-6.17%51,69223.71%
MSFT240517C004600002024-02-26 12:58PM EST460.003.603.653.70-0.40-10.00%1875923.66%
MSFT240517C004650002024-02-26 11:17AM EST465.003.053.003.10-0.15-4.69%566723.73%
MSFT240517C004700002024-02-26 12:40PM EST470.002.492.472.51-0.25-9.12%132,14123.58%
MSFT240517C004750002024-02-26 1:14PM EST475.002.072.032.07-0.15-6.76%186723.59%
MSFT240517C004800002024-02-26 11:25AM EST480.001.601.671.71-0.26-13.98%61,27723.65%
MSFT240517C004850002024-02-26 9:58AM EST485.001.371.381.40-0.10-6.80%147323.66%
MSFT240517C004900002024-02-26 11:00AM EST490.001.151.131.17-0.07-5.74%166023.80%
MSFT240517C004950002024-02-26 9:30AM EST495.001.070.930.96+0.07+7.00%191823.87%
MSFT240517C005000002024-02-26 11:57AM EST500.000.790.770.79-0.05-5.95%1051,06223.94%
MSFT240517C005050002024-02-23 12:28PM EST505.000.720.640.670.00-13224.16%
MSFT240517C005100002024-02-23 10:01AM EST510.000.710.530.560.00-1224.32%
MSFT240517C005150002024-02-23 3:05PM EST515.000.510.440.470.00-11424.49%
MSFT240517C005200002024-02-26 10:28AM EST520.000.390.370.39-0.03-7.14%3657424.61%
MSFT240517C005250002024-02-23 11:41AM EST525.000.360.310.330.00-2124.81%
MSFT240517C005300002024-02-23 3:50PM EST530.000.290.260.280.00-6625.00%
MSFT240517C005400002024-02-26 10:01AM EST540.000.180.200.21-0.04-18.18%1458025.51%
MSFT240517C005500002024-02-26 10:53AM EST550.000.140.140.16-0.04-22.22%736126.05%
MSFT240517C005600002024-02-26 10:13AM EST560.000.120.100.13-0.04-25.00%5021726.76%
MSFT240517C005700002024-02-26 11:00AM EST570.000.070.080.10-0.04-36.36%638427.25%
MSFT240517C005800002024-02-26 11:16AM EST580.000.070.060.080.00-4199727.83%
Options de ventepour17 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240517P001600002024-02-05 10:16AM EST160.000.010.000.020.00-97560.16%
MSFT240517P001650002024-01-23 3:29PM EST165.000.020.000.020.00-2511858.59%
MSFT240517P001700002024-01-26 2:23PM EST170.000.020.000.020.00-13056.25%
MSFT240517P001750002024-01-25 12:57PM EST175.000.040.000.020.00-53254.69%
MSFT240517P001800002024-02-09 3:31PM EST180.000.010.000.020.00-154653.13%
MSFT240517P001850002024-01-25 1:17PM EST185.000.050.000.030.00-57053.13%
MSFT240517P001900002024-02-23 9:30AM EST190.000.030.000.030.00-122251.56%
MSFT240517P001950002024-01-30 9:54AM EST195.000.050.000.030.00-87364052.73%
MSFT240517P002000002024-02-22 2:25PM EST200.000.030.010.030.00-355050.98%
MSFT240517P002050002024-02-01 1:55PM EST205.000.040.010.040.00-255350.59%
MSFT240517P002100002024-02-20 12:14PM EST210.000.040.010.040.00-1224548.83%
MSFT240517P002150002024-02-23 2:58PM EST215.000.050.020.050.00-192248.24%
MSFT240517P002200002024-02-12 11:32AM EST220.000.040.020.050.00-532946.68%
MSFT240517P002250002024-02-26 9:41AM EST225.000.050.030.06-0.01-16.67%86245.90%
MSFT240517P002300002024-02-26 9:42AM EST230.000.060.040.06-0.03-33.33%49144.34%
MSFT240517P002350002024-02-05 12:07PM EST235.000.100.050.070.00-37087943.46%
MSFT240517P002400002024-02-22 9:30AM EST240.000.130.060.090.00-128543.07%
MSFT240517P002450002024-02-21 9:55AM EST245.000.140.070.100.00-2042041.99%
MSFT240517P002500002024-02-23 11:38AM EST250.000.100.100.110.00-637840.92%
MSFT240517P002550002024-02-20 11:00AM EST255.000.180.110.130.00-1019540.19%
MSFT240517P002600002024-02-26 11:07AM EST260.000.130.130.15-0.02-13.33%135839.31%
MSFT240517P002650002024-02-21 3:43PM EST265.000.230.150.170.00-833038.38%
MSFT240517P002700002024-02-23 3:43PM EST270.000.190.180.200.00-446037.65%
MSFT240517P002750002024-02-23 1:28PM EST275.000.240.210.230.00-225136.82%
MSFT240517P002800002024-02-26 11:05AM EST280.000.270.250.27-0.01-3.57%128336.08%
MSFT240517P002850002024-02-26 1:09PM EST285.000.310.290.310.00-116435.25%
MSFT240517P002900002024-02-22 3:00PM EST290.000.380.340.360.00-247134.50%
MSFT240517P002950002024-02-26 11:59AM EST295.000.420.400.42-0.03-6.67%142733.77%
MSFT240517P003000002024-02-26 10:00AM EST300.000.490.470.49+0.01+2.08%246333.03%
MSFT240517P003050002024-02-23 10:02AM EST305.000.550.540.56+0.04+7.84%239332.20%
MSFT240517P003100002024-02-26 10:28AM EST310.000.630.630.65+0.04+6.78%142531.45%
MSFT240517P003150002024-02-23 9:30AM EST315.000.710.730.750.00-138930.68%
MSFT240517P003200002024-02-26 9:58AM EST320.000.870.850.87+0.01+1.16%556129.93%
MSFT240517P003250002024-02-23 2:13PM EST325.001.010.981.01-0.02-1.94%101,44329.19%
MSFT240517P003300002024-02-26 11:06AM EST330.001.161.141.170.00-171,34828.44%
MSFT240517P003350002024-02-26 1:12PM EST335.001.341.341.37-0.01-0.74%174327.76%
MSFT240517P003400002024-02-23 3:45PM EST340.001.581.561.600.00-981427.06%
MSFT240517P003450002024-02-26 11:25AM EST345.001.881.841.87+0.07+3.87%101,39126.37%
MSFT240517P003500002024-02-26 1:23PM EST350.002.162.162.20-0.06-2.70%162,07425.73%
MSFT240517P003550002024-02-26 12:13PM EST355.002.552.542.58-0.02-0.78%101,01225.07%
MSFT240517P003600002024-02-26 12:55PM EST360.003.053.003.10+0.03+0.99%151,20424.61%
MSFT240517P003650002024-02-26 12:52PM EST365.003.603.553.65+0.05+1.41%492,33424.00%
MSFT240517P003700002024-02-26 1:26PM EST370.004.264.204.30+0.06+1.43%601,35423.41%
MSFT240517P003750002024-02-26 1:06PM EST375.005.105.055.10+0.05+0.99%1432,93222.90%
MSFT240517P003800002024-02-26 1:02PM EST380.006.056.006.05+0.15+2.54%493,39222.41%
MSFT240517P003850002024-02-26 1:19PM EST385.007.057.107.20-0.05-0.70%612,09522.00%
MSFT240517P003900002024-02-26 12:52PM EST390.008.458.408.50+0.15+1.81%4132,47821.56%
MSFT240517P003950002024-02-26 12:34PM EST395.009.759.9010.000.00-14193821.12%
MSFT240517P004000002024-02-26 1:31PM EST400.0011.7011.6011.70+0.34+2.99%4072,85520.67%
MSFT240517P004050002024-02-26 1:25PM EST405.0013.6013.6513.70+0.25+1.87%4821,28320.32%
MSFT240517P004100002024-02-26 12:58PM EST410.0015.9515.8515.95+0.52+3.37%4831,51219.97%
MSFT240517P004150002024-02-26 1:30PM EST415.0018.4018.2518.35+0.48+2.68%22764019.49%
MSFT240517P004200002024-02-26 1:05PM EST420.0021.0021.0521.20+0.10+0.48%80289819.25%
MSFT240517P004250002024-02-26 12:25PM EST425.0023.6523.8524.15+0.09+0.38%1247818.80%
MSFT240517P004300002024-02-22 2:59PM EST430.0026.5527.0027.300.00-836118.24%
MSFT240517P004350002024-02-21 9:33AM EST435.0038.7030.6030.900.00-451017.96%
MSFT240517P004400002024-02-26 10:08AM EST440.0034.0033.8534.95+0.25+0.74%1049918.07%
MSFT240517P004450002024-02-21 3:59PM EST445.0044.3338.1038.500.00-242116.80%
MSFT240517P004500002024-02-23 2:58PM EST450.0041.5642.2542.600.00-122316.03%
MSFT240517P004550002024-02-26 9:53AM EST455.0045.8546.6046.95-0.30-0.65%1032715.28%
MSFT240517P004600002024-02-23 1:47PM EST460.0050.4951.1051.750.00-313515.65%
MSFT240517P004650002024-02-20 12:42PM EST465.0065.9655.6056.750.00-322916.76%
MSFT240517P004700002024-02-09 3:10PM EST470.0051.3860.2062.150.00-34019.50%
MSFT240517P004800002024-02-15 12:42PM EST480.0074.5570.1072.100.00-2021.52%
MSFT240517P004900002024-02-08 9:31AM EST490.0077.0879.9582.200.00-2024.05%
MSFT240517P005000002024-01-29 10:58AM EST500.0093.8289.6592.150.00--025.88%
MSFT240517P005150002024-02-21 3:53PM EST515.00114.07104.50107.800.00--031.56%
MSFT240517P005200002024-02-21 3:53PM EST520.00119.05109.75111.800.00-1127.86%
MSFT240517P005400002024-01-29 3:51PM EST540.00130.27129.80132.450.00-4034.85%
MSFT240517P005500002024-02-21 3:52PM EST550.00149.05139.95141.850.00-1033.31%
MSFT240517P005600002024-02-23 9:37AM EST560.00145.10149.90152.100.00-5136.49%
MSFT240517P005700002024-02-16 3:00PM EST570.00165.37159.70162.000.00-1037.50%
MSFT240517P005800002024-02-06 9:51AM EST580.00174.46170.00172.100.00--039.70%