La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
430,16+3,16 (+0,74 %)
À la clôture : 04:00PM EDT
430,33 +0,17 (+0,04 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621C001100002024-05-17 3:31PM EDT110.00310.64319.05321.250.00-357246.78%
MSFT240621C001150002023-10-13 12:36PM EDT115.00216.35254.70258.950.00-11930.00%
MSFT240621C001200002024-02-15 3:55PM EDT120.00287.50295.55299.650.00-21570.00%
MSFT240621C001250002024-02-15 3:53PM EDT125.00282.59290.75295.000.00-43430.00%
MSFT240621C001300002024-05-20 9:45AM EDT130.00296.00299.05301.350.00-2494147.66%
MSFT240621C001350002024-02-15 3:26PM EDT135.00272.50280.90285.200.00-281040.00%
MSFT240621C001400002024-05-21 11:38AM EDT140.00292.00289.15291.400.00-1272153.91%
MSFT240621C001450002024-04-22 11:39AM EDT145.00254.510.000.000.00-100.00%
MSFT240621C001500002024-05-23 9:37AM EDT150.00283.25279.20281.400.00-1402148.05%
MSFT240621C001550002024-05-06 11:30AM EDT155.00255.04274.25276.450.00-44215148.44%
MSFT240621C001600002024-02-15 3:58PM EDT160.00248.11256.15260.350.00-703610.00%
MSFT240621C001650002024-02-13 4:24PM EDT165.00242.23260.10264.500.00-291560.00%
MSFT240621C001700002024-04-16 1:02PM EDT170.00247.03249.00253.000.00-52560.00%
MSFT240621C001750002024-04-16 12:49PM EDT175.00242.50244.00248.000.00-22150.00%
MSFT240621C001800002024-04-26 3:49PM EDT180.00228.88249.35251.550.00-11,770134.47%
MSFT240621C001850002024-05-21 10:31AM EDT185.00245.00244.35246.600.00-1903131.93%
MSFT240621C001900002024-04-03 12:44PM EDT190.00235.29215.30218.150.00-25940.00%
MSFT240621C001950002024-05-21 9:36AM EDT195.00233.00234.40236.600.00-2239125.49%
MSFT240621C002000002024-05-23 10:10AM EDT200.00232.00229.40231.650.00-132,420122.85%
MSFT240621C002050002024-04-26 12:28PM EDT205.00205.10224.45226.600.00-6251119.24%
MSFT240621C002100002024-05-20 11:14AM EDT210.00215.42219.45221.650.00-11,758116.70%
MSFT240621C002150002024-05-14 1:49PM EDT215.00199.44214.50216.700.00-3983115.04%
MSFT240621C002200002024-05-23 12:17PM EDT220.00212.68209.50211.750.00-3390112.40%
MSFT240621C002250002024-05-23 3:24PM EDT225.00201.85204.45206.750.00-2271108.11%
MSFT240621C002300002024-05-23 12:17PM EDT230.00202.73199.55201.750.00-13659106.35%
MSFT240621C002350002024-05-14 1:49PM EDT235.00179.59194.55197.650.00-3257113.82%
MSFT240621C002400002024-05-24 11:21AM EDT240.00190.46189.60191.80-1.89-0.98%2608101.22%
MSFT240621C002450002024-05-23 3:25PM EDT245.00182.15184.60186.850.00-272298.68%
MSFT240621C002500002024-05-23 11:03AM EDT250.00182.10179.65181.850.00-11,82796.09%
MSFT240621C002550002024-05-23 3:49PM EDT255.00172.06174.65176.85-0.74-0.43%21,65892.97%
MSFT240621C002600002024-05-20 12:41PM EDT260.00166.90169.60171.950.00-180990.48%
MSFT240621C002650002024-05-23 2:26PM EDT265.00162.95164.70166.850.00-191387.43%
MSFT240621C002700002024-05-24 2:16PM EDT270.00161.75159.70161.95+0.75+0.47%92,27285.47%
MSFT240621C002750002024-05-22 3:57PM EDT275.00156.00154.75156.950.00-201,22283.01%
MSFT240621C002800002024-05-23 3:20PM EDT280.00148.00149.75151.950.00-42,38180.05%
MSFT240621C002850002024-05-23 2:06PM EDT285.00143.32144.80147.850.00-11,05084.42%
MSFT240621C002900002024-05-24 2:24PM EDT290.00141.89139.80142.85+1.39+0.99%121,89781.37%
MSFT240621C002950002024-05-24 9:56AM EDT295.00131.62134.80137.05-1.78-1.33%11,09472.73%
MSFT240621C003000002024-05-24 2:27PM EDT300.00131.30130.75132.75+1.30+1.00%122,74180.05%
MSFT240621C003050002024-05-24 11:20AM EDT305.00126.40124.85127.10+3.41+2.77%51,13767.90%
MSFT240621C003100002024-05-24 3:02PM EDT310.00120.70120.80122.10-1.00-0.82%61,99170.90%
MSFT240621C003150002024-05-21 2:58PM EDT315.00115.62114.90117.150.00-2162463.09%
MSFT240621C003200002024-05-24 2:30PM EDT320.00111.84109.95112.15+4.24+3.94%21,69860.67%
MSFT240621C003250002024-05-23 11:58AM EDT325.00108.25105.00107.250.00-81,36158.86%
MSFT240621C003300002024-05-24 12:34PM EDT330.00101.59100.90102.20+2.34+2.36%22,27760.38%
MSFT240621C003350002024-05-23 2:28PM EDT335.0093.9295.9598.100.00-33,62361.38%
MSFT240621C003400002024-05-21 1:39PM EDT340.0090.2090.0592.300.00-13,21551.34%
MSFT240621C003450002024-05-24 3:45PM EDT345.0086.4385.1088.20+3.57+4.31%11,85652.78%
MSFT240621C003500002024-05-24 1:25PM EDT350.0081.6581.0582.35+3.05+3.88%54,49950.38%
MSFT240621C003550002024-05-24 2:30PM EDT355.0077.1076.1077.45+2.45+3.28%24,06852.41%
MSFT240621C003600002024-05-24 10:55AM EDT360.0071.0871.1572.40+2.43+3.54%24,70049.17%
MSFT240621C003650002024-05-24 11:24AM EDT365.0066.1866.2067.10-1.53-2.26%13,77244.56%
MSFT240621C003700002024-05-24 3:53PM EDT370.0061.4461.2563.10+2.05+3.45%171,37046.78%
MSFT240621C003750002024-05-24 3:53PM EDT375.0056.5056.3057.65+3.35+6.30%73,81541.64%
MSFT240621C003800002024-05-24 12:59PM EDT380.0051.6050.4052.90-0.25-0.48%94,76839.78%
MSFT240621C003850002024-05-24 3:03PM EDT385.0046.4846.4547.80+2.58+5.88%132,59536.33%
MSFT240621C003900002024-05-24 3:44PM EDT390.0042.2741.5543.00+3.17+8.11%434,70834.11%
MSFT240621C003950002024-05-24 3:46PM EDT395.0037.4136.7537.95+0.09+0.24%261,62130.84%
MSFT240621C004000002024-05-24 3:57PM EDT400.0032.5532.0533.15+2.84+9.56%7614,90528.42%
MSFT240621C004050002024-05-24 3:34PM EDT405.0027.8027.6028.10+1.70+6.51%233,19825.06%
MSFT240621C004100002024-05-24 3:52PM EDT410.0022.8723.1523.60+2.07+9.95%14620,79723.28%
MSFT240621C004150002024-05-24 3:56PM EDT415.0019.0518.9019.70+1.85+10.76%547,05122.71%
MSFT240621C004200002024-05-24 3:42PM EDT420.0015.2014.9015.65+1.95+14.72%3488,87521.11%
MSFT240621C004250002024-05-24 3:58PM EDT425.0011.4511.4511.70+1.07+10.31%1,2619,95919.14%
MSFT240621C004300002024-05-24 3:57PM EDT430.008.608.458.60+1.15+15.44%1,78913,11718.26%
MSFT240621C004350002024-05-24 3:55PM EDT435.005.955.906.10+0.60+11.21%1,20916,25917.68%
MSFT240621C004400002024-05-24 3:58PM EDT440.004.003.954.15+0.39+10.80%1,40332,80217.25%
MSFT240621C004450002024-05-24 3:59PM EDT445.002.612.062.95+0.20+8.30%3,54316,54017.60%
MSFT240621C004500002024-05-24 3:59PM EDT450.001.621.561.66+0.12+8.00%1,17411,95416.60%
MSFT240621C004550002024-05-24 3:38PM EDT455.001.020.921.01+0.07+7.37%2653,15716.54%
MSFT240621C004600002024-05-24 3:57PM EDT460.000.570.540.60+0.02+3.64%2099,50016.55%
MSFT240621C004650002024-05-24 3:46PM EDT465.000.360.300.36+0.05+16.13%1082,20216.71%
MSFT240621C004700002024-05-24 3:57PM EDT470.000.210.180.22-0.02-8.70%1785,70616.99%
MSFT240621C004750002024-05-24 3:20PM EDT475.000.140.050.14-0.01-6.67%391,81817.38%
MSFT240621C004800002024-05-24 1:46PM EDT480.000.100.070.110.00-1612,90218.31%
MSFT240621C004850002024-05-24 10:16AM EDT485.000.060.050.08-0.01-14.29%2021,43218.95%
MSFT240621C004900002024-05-24 2:23PM EDT490.000.050.030.060.00-562,21419.63%
MSFT240621C004950002024-05-23 2:33PM EDT495.000.050.020.050.00-25,50320.56%
MSFT240621C005000002024-05-24 3:45PM EDT500.000.030.030.040.00-9947,83321.29%
MSFT240621C005050002024-05-23 10:47AM EDT505.000.030.010.040.00-1001,35122.56%
MSFT240621C005100002024-05-24 2:23PM EDT510.000.030.020.04-0.02-40.00%10890223.83%
MSFT240621C005150002024-05-22 12:24PM EDT515.000.030.010.040.00-8377825.00%
MSFT240621C005200002024-05-23 10:48AM EDT520.000.020.010.030.00-101,14325.39%
MSFT240621C005250002024-05-14 1:04PM EDT525.000.020.010.040.00-637327.34%
MSFT240621C005300002024-05-23 3:03PM EDT530.000.020.010.030.00-1560027.74%
MSFT240621C005350002024-05-23 9:30AM EDT535.000.010.010.030.00-178528.71%
MSFT240621C005400002024-05-20 11:20AM EDT540.000.010.000.030.00-191,30829.88%
MSFT240621C005450002024-04-25 3:39PM EDT545.000.120.000.030.00-2731.06%
MSFT240621C005500002024-05-24 1:11PM EDT550.000.010.000.03-0.02-66.67%157332.03%
MSFT240621C005550002024-05-23 12:45PM EDT555.000.020.000.030.00-8733.01%
MSFT240621C005600002024-05-22 12:25PM EDT560.000.010.000.030.00-1035434.18%
MSFT240621C005700002024-05-23 12:45PM EDT570.000.040.000.030.00-440736.13%
MSFT240621C005800002024-05-07 1:56PM EDT580.000.020.000.02+0.01+100.00%21,01736.72%
MSFT240621C006000002024-05-22 3:59PM EDT600.000.030.000.020.00-193,89040.63%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621P001100002024-03-15 11:42AM EDT110.000.010.000.010.00-15,319143.75%
MSFT240621P001150002024-03-14 3:26PM EDT115.000.010.000.020.00-42,812146.88%
MSFT240621P001200002024-01-30 12:09PM EDT120.000.020.000.020.00-15,475140.63%
MSFT240621P001250002024-02-21 3:35PM EDT125.000.020.000.280.00-13,445172.66%
MSFT240621P001300002024-05-20 10:20AM EDT130.000.010.000.020.00-108,955132.81%
MSFT240621P001350002024-02-21 4:29PM EDT135.000.010.000.280.00-5812162.11%
MSFT240621P001400002024-05-09 11:00AM EDT140.000.020.000.020.00-12,129125.00%
MSFT240621P001450002024-02-23 4:28PM EDT145.000.010.000.050.00-1830129.69%
MSFT240621P001500002024-05-15 3:49PM EDT150.000.020.000.010.00-12,574112.50%
MSFT240621P001550002024-03-15 11:16AM EDT155.000.050.000.100.00-241,067129.69%
MSFT240621P001600002024-05-02 9:30AM EDT160.000.030.000.020.00-354,147110.94%
MSFT240621P001650002024-03-15 11:10AM EDT165.000.050.000.120.00-23,688124.22%
MSFT240621P001700002024-04-29 1:50PM EDT170.000.010.000.020.00-301,553103.13%
MSFT240621P001750002024-04-17 2:50PM EDT175.000.070.000.210.00-1806123.63%
MSFT240621P001800002024-04-17 12:44PM EDT180.000.050.000.100.00-22,647111.72%
MSFT240621P001850002024-05-22 2:05PM EDT185.000.010.000.010.00-11,28290.63%
MSFT240621P001900002024-05-06 1:04PM EDT190.000.010.000.010.00-7593387.50%
MSFT240621P001950002024-05-24 3:31PM EDT195.000.010.000.010.00-42,27384.38%
MSFT240621P002000002024-05-10 3:11PM EDT200.000.010.000.010.00-15,59881.25%
MSFT240621P002050002024-05-24 3:02PM EDT205.000.020.000.02+0.01+100.00%52,44983.59%
MSFT240621P002100002024-05-20 10:20AM EDT210.000.010.000.010.00-35,19176.56%
MSFT240621P002150002024-05-23 3:02PM EDT215.000.020.000.020.00-52,09478.13%
MSFT240621P002200002024-05-17 11:19AM EDT220.000.030.000.020.00-22,47476.56%
MSFT240621P002250002024-05-22 3:02PM EDT225.000.020.000.010.00-302,61070.31%
MSFT240621P002300002024-05-23 3:02PM EDT230.000.020.000.020.00-342,98471.09%
MSFT240621P002350002024-05-22 3:57PM EDT235.000.010.000.010.00-1051,50465.63%
MSFT240621P002400002024-05-22 9:30AM EDT240.000.030.000.030.00-32,89568.75%
MSFT240621P002450002024-05-17 3:33PM EDT245.000.030.000.010.00-1,2003,19260.94%
MSFT240621P002500002024-05-23 11:08AM EDT250.000.020.000.010.00-25,22759.38%
MSFT240621P002550002024-05-23 11:00AM EDT255.000.020.000.030.00-11,43561.72%
MSFT240621P002600002024-05-23 11:03AM EDT260.000.030.000.010.00-33,12454.69%
MSFT240621P002650002024-05-14 2:32PM EDT265.000.040.010.030.00-181,93159.38%
MSFT240621P002700002024-05-22 12:10PM EDT270.000.010.010.030.00-17,86557.03%
MSFT240621P002750002024-05-23 9:45AM EDT275.000.020.000.04-0.01-33.33%17,94355.08%
MSFT240621P002800002024-05-23 1:24PM EDT280.000.030.010.040.00-175,46753.91%
MSFT240621P002850002024-05-24 11:59AM EDT285.000.020.010.040.00-11,75651.95%
MSFT240621P002900002024-05-24 12:15PM EDT290.000.020.000.04+0.01+100.00%13,30751.95%
MSFT240621P002950002024-05-24 9:30AM EDT295.000.030.000.050.00-14,49151.17%
MSFT240621P003000002024-05-24 11:02AM EDT300.000.040.020.03+0.01+33.33%19,31046.48%
MSFT240621P003050002024-05-23 2:23PM EDT305.000.040.020.060.00-13,97247.85%
MSFT240621P003100002024-05-24 3:46PM EDT310.000.030.020.050.00-164,50344.92%
MSFT240621P003150002024-05-24 1:21PM EDT315.000.030.020.070.00-21,41244.43%
MSFT240621P003200002024-05-24 9:37AM EDT320.000.040.050.060.00-234,65041.70%
MSFT240621P003250002024-05-24 2:42PM EDT325.000.040.030.08-0.02-33.33%93,23441.02%
MSFT240621P003300002024-05-24 12:10PM EDT330.000.050.050.06-0.01-16.67%43,93137.70%
MSFT240621P003350002024-05-24 11:51AM EDT335.000.070.050.09-0.01-12.50%15,14437.50%
MSFT240621P003400002024-05-24 3:03PM EDT340.000.090.070.10-0.01-10.00%114,50335.94%
MSFT240621P003450002024-05-24 12:02PM EDT345.000.090.080.11-0.02-18.18%72,81834.38%
MSFT240621P003500002024-05-24 3:40PM EDT350.000.130.110.12-0.01-7.14%2319,35332.72%
MSFT240621P003550002024-05-24 11:51AM EDT355.000.150.130.14+0.01+7.14%47,22031.35%
MSFT240621P003600002024-05-24 1:42PM EDT360.000.150.140.16-0.05-25.00%226,71029.88%
MSFT240621P003650002024-05-24 3:38PM EDT365.000.190.150.19-0.03-13.64%226,55528.52%
MSFT240621P003700002024-05-24 3:50PM EDT370.000.210.200.21-0.08-27.59%1284,35226.88%
MSFT240621P003750002024-05-24 3:52PM EDT375.000.240.230.25-0.08-25.00%605,82625.49%
MSFT240621P003800002024-05-24 3:50PM EDT380.000.300.280.30-0.12-28.57%596,84224.12%
MSFT240621P003850002024-05-24 3:56PM EDT385.000.370.340.37-0.16-30.19%1444,66222.80%
MSFT240621P003900002024-05-24 3:07PM EDT390.000.480.420.47-0.19-28.36%4844,44821.56%
MSFT240621P003950002024-05-24 3:53PM EDT395.000.590.550.60-0.32-35.16%3344,89720.29%
MSFT240621P004000002024-05-24 3:07PM EDT400.000.800.770.81-0.43-34.96%3659,32119.21%
MSFT240621P004050002024-05-24 3:53PM EDT405.001.111.061.13-0.62-35.84%22415,16918.26%
MSFT240621P004100002024-05-24 3:52PM EDT410.001.601.532.11-0.80-33.33%3135,42319.15%
MSFT240621P004150002024-05-24 3:57PM EDT415.002.342.222.83-1.04-30.77%4455,06218.10%
MSFT240621P004200002024-05-24 3:32PM EDT420.003.383.303.40-1.37-28.84%4105,96516.04%
MSFT240621P004250002024-05-24 3:52PM EDT425.004.954.704.90-1.75-26.12%7523,58415.50%
MSFT240621P004300002024-05-24 3:50PM EDT430.006.946.656.85-2.16-23.74%6357,11614.85%
MSFT240621P004350002024-05-24 3:31PM EDT435.009.459.159.45-2.30-19.57%24468514.40%
MSFT240621P004400002024-05-24 3:03PM EDT440.0012.8812.3012.60-1.84-12.50%3328513.85%
MSFT240621P004450002024-05-24 2:47PM EDT445.0016.0515.6017.70-3.20-16.62%611117.37%
MSFT240621P004500002024-05-24 3:41PM EDT450.0020.4820.1022.10-4.17-16.92%3036018.57%
MSFT240621P004550002024-05-22 10:45AM EDT455.0023.8523.6525.650.00-5515.60%
MSFT240621P004600002024-05-23 11:10AM EDT460.0028.2529.5530.500.00-7716.93%
MSFT240621P004650002024-05-01 3:46PM EDT465.0067.2234.1535.550.00-100019.30%
MSFT240621P004700002024-05-23 3:54PM EDT470.0043.2739.2040.550.00-3321.29%
MSFT240621P004750002024-05-23 3:54PM EDT475.0048.2844.2045.500.00-3022.88%
MSFT240621P004800002024-04-17 12:50PM EDT480.0068.9058.0062.000.00-2057.61%
MSFT240621P004850002024-04-09 10:42AM EDT485.0062.4572.4573.800.00-4080.52%
MSFT240621P004900002024-04-12 3:15PM EDT490.0068.8675.0576.550.00-2077.89%
MSFT240621P004950002024-01-22 2:01PM EDT495.0098.6091.0094.650.00-10108.89%
MSFT240621P005000002024-05-24 3:52PM EDT500.0070.2269.1570.55-3.01-4.11%1132.23%
MSFT240621P005050002024-05-24 3:52PM EDT505.0075.2474.1575.50-3.00-3.83%1033.45%
MSFT240621P005100002024-05-15 3:48PM EDT510.0086.6278.3580.500.00-1035.08%
MSFT240621P005150002024-05-03 10:00AM EDT515.00108.5083.5085.500.00-1036.69%
MSFT240621P005200002023-09-26 11:59AM EDT520.00208.26189.70194.000.00--0284.08%
MSFT240621P005250002024-05-24 3:26PM EDT525.0095.0494.1595.50-99.43-51.13%4039.82%
MSFT240621P005300002023-12-13 4:17PM EDT530.00157.03139.60143.350.00--0159.38%
MSFT240621P005350002024-03-15 3:53PM EDT535.00118.53112.20114.000.00-2078.84%
MSFT240621P005400002024-04-24 3:53PM EDT540.00130.98109.50110.500.00-3044.31%
MSFT240621P005450002024-04-24 3:53PM EDT545.00136.00114.10115.500.00-3045.78%
MSFT240621P005500002024-05-06 2:26PM EDT550.00138.08118.50120.500.00-2047.19%
MSFT240621P005550002024-04-24 3:53PM EDT555.00146.00123.50125.500.00-2048.61%
MSFT240621P005600002024-04-08 11:39AM EDT560.00135.65148.45149.800.00-220121.21%
MSFT240621P005700002024-04-08 2:07PM EDT570.00145.34158.75160.400.00-560126.71%
MSFT240621P005800002024-05-23 3:54PM EDT580.00150.26149.15150.50-2.72-1.78%1155.37%
MSFT240621P006000002024-05-23 3:54PM EDT600.00170.18168.50170.50-2.81-1.62%2060.47%