La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
430,52+1,48 (+0,34 %)
À la clôture : 04:00PM EDT
431,12 +0,61 (+0,14 %)
Échanges après Bourse : 05:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240531C002200002024-05-15 10:06AM EDT220.00199.20208.50212.300.00-33229.35%
MSFT240531C002400002024-04-26 10:21AM EDT240.00171.05188.55192.350.00-20204.15%
MSFT240531C002500002024-04-30 10:09AM EDT250.00149.80179.85182.050.00-14151.07%
MSFT240531C002750002024-04-19 3:24PM EDT275.00125.680.000.000.00-110.00%
MSFT240531C002900002024-05-14 1:50PM EDT290.00123.92138.55142.450.00--4147.83%
MSFT240531C003000002024-05-21 11:17AM EDT300.00129.94129.00132.450.00-253894.73%
MSFT240531C003150002024-05-22 1:44PM EDT315.00114.83114.00117.15+0.38+0.33%1471.29%
MSFT240531C003200002024-04-24 1:46PM EDT320.0091.13109.00112.500.00--180.76%
MSFT240531C003250002024-05-15 3:06PM EDT325.0099.15104.00107.500.00-6977.05%
MSFT240531C003300002024-05-20 10:56AM EDT330.0094.8599.00102.500.00-1173.34%
MSFT240531C003350002024-05-06 2:27PM EDT335.0078.0094.9097.500.00-1182.62%
MSFT240531C003400002024-05-14 2:33PM EDT340.0076.0389.0092.550.00-2167.04%
MSFT240531C003450002024-05-14 1:00PM EDT345.0068.2084.0087.550.00-1363.38%
MSFT240531C003500002024-05-22 10:17AM EDT350.0082.7079.0082.55+12.65+18.06%12459.81%
MSFT240531C003550002024-05-22 11:53AM EDT355.0075.7874.0077.55+17.90+30.93%6856.25%
MSFT240531C003600002024-05-22 3:01PM EDT360.0068.8269.0072.60+8.03+13.21%114653.47%
MSFT240531C003650002024-05-17 3:45PM EDT365.0055.5363.8567.600.00-41074.82%
MSFT240531C003700002024-05-22 3:27PM EDT370.0059.0059.0062.60-2.30-3.75%102570.08%
MSFT240531C003750002024-05-20 9:43AM EDT375.0053.8454.0057.90+2.39+4.65%15167.85%
MSFT240531C003800002024-05-22 3:27PM EDT380.0048.6449.0052.65-2.56-5.00%19061.04%
MSFT240531C003850002024-05-21 10:26AM EDT385.0044.6044.0047.700.00-134656.67%
MSFT240531C003900002024-05-22 3:18PM EDT390.0038.5539.0042.10-2.17-5.33%3433447.29%
MSFT240531C003925002024-05-21 9:32AM EDT392.5034.2036.5040.250.00-2449.82%
MSFT240531C003950002024-05-22 3:43PM EDT395.0034.3334.0537.50-0.67-1.91%844445.68%
MSFT240531C003975002024-05-17 1:38PM EDT397.5023.3531.5035.300.00-54445.28%
MSFT240531C004000002024-05-22 2:25PM EDT400.0031.0029.2532.80+1.04+3.47%2573942.81%
MSFT240531C004025002024-05-22 2:03PM EDT402.5027.1826.5030.35+7.73+39.74%1011640.64%
MSFT240531C004050002024-05-22 3:57PM EDT405.0026.0024.0027.90+0.15+0.58%6044638.40%
MSFT240531C004075002024-05-22 12:38PM EDT407.5023.4223.4025.10+0.30+1.30%72134.16%
MSFT240531C004100002024-05-22 3:57PM EDT410.0021.6521.0021.75+1.33+6.55%13569826.49%
MSFT240531C004125002024-05-22 3:19PM EDT412.5016.2918.7520.25-2.71-14.26%3627329.86%
MSFT240531C004150002024-05-22 3:25PM EDT415.0014.5516.2517.00-1.15-7.32%1231,18523.26%
MSFT240531C004175002024-05-22 2:00PM EDT417.5013.6413.8514.90+0.44+3.33%1455922.81%
MSFT240531C004200002024-05-22 3:59PM EDT420.0012.3511.9513.05+1.08+9.58%3101,39823.06%
MSFT240531C004225002024-05-22 3:52PM EDT422.508.279.9510.90-1.13-12.02%36086521.53%
MSFT240531C004250002024-05-22 3:59PM EDT425.008.506.308.55+1.00+13.33%5134,36618.91%
MSFT240531C004300002024-05-22 3:59PM EDT430.005.305.155.30+0.70+15.22%4,7924,62417.73%
MSFT240531C004350002024-05-22 3:59PM EDT435.002.872.803.00+0.27+10.38%6,4374,56117.21%
MSFT240531C004400002024-05-22 3:59PM EDT440.001.501.361.50+0.18+13.64%5,2532,49816.81%
MSFT240531C004450002024-05-22 3:56PM EDT445.000.650.450.900.00-1,5643,02618.15%
MSFT240531C004500002024-05-22 3:59PM EDT450.000.320.280.32-0.01-3.03%5471,42517.16%
MSFT240531C004550002024-05-22 3:11PM EDT455.000.110.120.16-0.04-26.67%21979917.92%
MSFT240531C004600002024-05-22 3:35PM EDT460.000.080.050.12-0.01-11.11%2449219.87%
MSFT240531C004650002024-05-21 3:53PM EDT465.000.060.000.05+0.01+20.00%213020.02%
MSFT240531C004700002024-05-21 3:20PM EDT470.000.040.010.040.00-619321.78%
MSFT240531C004750002024-05-22 12:57PM EDT475.000.010.000.75-0.04-80.00%389138.33%
MSFT240531C004800002024-05-22 9:47AM EDT480.000.010.000.03-0.01-50.00%220425.49%
MSFT240531C004850002024-05-21 12:03PM EDT485.000.010.000.030.00-918327.54%
MSFT240531C004900002024-05-21 12:03PM EDT490.000.010.000.530.00-13144.39%
MSFT240531C004950002024-05-02 2:38PM EDT495.000.030.000.750.00-4013650.39%
MSFT240531C005000002024-05-21 1:50PM EDT500.000.010.000.520.00-695849.71%
MSFT240531C005050002024-04-25 11:22AM EDT505.000.150.000.510.00--952.20%
MSFT240531C005100002024-04-22 11:01AM EDT510.000.090.000.510.00--654.79%
MSFT240531C005200002024-04-18 2:11PM EDT520.000.120.000.500.00--253.56%
MSFT240531C005250002024-05-03 1:12PM EDT525.000.020.000.050.00-15245.90%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240531P002200002024-05-03 1:22PM EDT220.000.040.000.110.00-18144.53%
MSFT240531P002300002024-04-30 9:56AM EDT230.000.030.000.510.00-12160.55%
MSFT240531P002400002024-04-23 12:14PM EDT240.000.050.000.510.00-14150.59%
MSFT240531P002500002024-05-03 11:46AM EDT250.000.050.000.510.00-11140.92%
MSFT240531P002600002024-05-09 3:03PM EDT260.000.010.000.510.00-23131.64%
MSFT240531P002700002024-04-30 9:46AM EDT270.000.080.000.510.00-212122.75%
MSFT240531P002750002024-05-17 3:34PM EDT275.000.010.000.120.00-16100.39%
MSFT240531P002800002024-05-09 3:06PM EDT280.000.010.000.510.00-225114.06%
MSFT240531P002850002024-04-25 11:00AM EDT285.000.350.000.510.00--2109.86%
MSFT240531P002900002024-05-15 10:05AM EDT290.000.020.000.120.00-21089.26%
MSFT240531P002950002024-05-13 12:57PM EDT295.000.010.000.120.00-12185.74%
MSFT240531P003000002024-05-06 2:25PM EDT300.000.040.000.510.00-53397.56%
MSFT240531P003050002024-05-02 10:23AM EDT305.000.090.000.510.00-2493.55%
MSFT240531P003100002024-05-16 9:33AM EDT310.000.030.000.510.00-25389.65%
MSFT240531P003150002024-05-09 3:07PM EDT315.000.020.000.510.00-51285.84%
MSFT240531P003200002024-05-22 10:47AM EDT320.000.010.000.12-0.01-50.00%283568.75%
MSFT240531P003250002024-05-20 3:44PM EDT325.000.010.000.510.00-69878.17%
MSFT240531P003300002024-05-22 10:47AM EDT330.000.010.000.05-0.02-66.67%13757.03%
MSFT240531P003350002024-05-22 11:14AM EDT335.000.010.000.050.00-316453.91%
MSFT240531P003400002024-05-21 3:38PM EDT340.000.020.000.52+0.01+100.00%119267.29%
MSFT240531P003450002024-05-22 11:28AM EDT345.000.010.000.02-0.01-50.00%9428747.27%
MSFT240531P003500002024-05-22 12:41PM EDT350.000.010.000.02-0.01-50.00%8882844.14%
MSFT240531P003550002024-05-22 12:46PM EDT355.000.020.000.030.00-381,90243.36%
MSFT240531P003600002024-05-21 1:41PM EDT360.000.020.020.040.00-8369941.60%
MSFT240531P003650002024-05-22 2:40PM EDT365.000.040.000.05-0.01-20.00%281,18939.65%
MSFT240531P003700002024-05-22 1:58PM EDT370.000.060.050.070.00-4165638.28%
MSFT240531P003750002024-05-22 3:24PM EDT375.000.080.050.070.00-41,98035.16%
MSFT240531P003800002024-05-22 3:21PM EDT380.000.080.070.09-0.01-11.11%3041,01333.30%
MSFT240531P003850002024-05-22 2:38PM EDT385.000.100.100.11-0.01-9.09%682,29731.06%
MSFT240531P003900002024-05-22 3:25PM EDT390.000.120.100.13-0.03-20.00%1981,36528.61%
MSFT240531P003925002024-05-22 2:44PM EDT392.500.150.000.14-0.01-6.25%313827.34%
MSFT240531P003950002024-05-22 2:02PM EDT395.000.180.050.160.00-371,28226.27%
MSFT240531P003975002024-05-22 3:20PM EDT397.500.200.030.180.00-9717325.10%
MSFT240531P004000002024-05-22 3:58PM EDT400.000.190.180.20-0.03-13.64%4261,42723.88%
MSFT240531P004025002024-05-22 12:20PM EDT402.500.210.200.24-0.04-16.00%2124622.90%
MSFT240531P004050002024-05-22 3:58PM EDT405.000.270.240.28-0.02-6.90%34588221.80%
MSFT240531P004075002024-05-22 2:44PM EDT407.500.430.100.34+0.07+19.44%971,02320.83%
MSFT240531P004100002024-05-22 3:54PM EDT410.000.400.370.42-0.06-13.04%2401,12419.87%
MSFT240531P004125002024-05-22 3:53PM EDT412.500.570.350.54-0.04-6.56%19659019.09%
MSFT240531P004150002024-05-22 3:54PM EDT415.000.720.650.68-0.08-10.00%1,02892318.14%
MSFT240531P004175002024-05-22 3:59PM EDT417.500.900.670.94-0.24-21.05%60262317.68%
MSFT240531P004200002024-05-22 3:59PM EDT420.001.241.001.43-0.26-17.33%5632,33417.93%
MSFT240531P004225002024-05-22 3:59PM EDT422.501.701.602.31-0.37-17.87%61863319.17%
MSFT240531P004250002024-05-22 3:59PM EDT425.002.282.232.53-0.52-18.57%1,5431,63016.97%
MSFT240531P004300002024-05-22 3:59PM EDT430.004.204.004.20-0.75-15.15%1,83961215.68%
MSFT240531P004350002024-05-22 3:43PM EDT435.008.406.407.90+0.40+5.00%18221818.78%
MSFT240531P004400002024-05-22 2:03PM EDT440.0012.509.7510.75+0.76+6.47%6225515.70%
MSFT240531P004450002024-05-22 2:04PM EDT445.0016.5013.6015.10+0.06+0.36%88016.25%
MSFT240531P004500002024-05-22 2:44PM EDT450.0022.0518.5020.60+1.98+9.87%401023.71%
MSFT240531P004650002024-05-16 3:50PM EDT465.0044.3533.3035.650.00-10035.52%
MSFT240531P004700002024-05-16 3:50PM EDT470.0049.3738.0541.900.00-10047.95%
MSFT240531P005200002024-05-21 3:56PM EDT520.0090.2288.0591.900.00-6059.60%
MSFT240531P005250002024-05-22 2:38PM EDT525.0096.7093.0596.80+1.46+1.53%691760.99%