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’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621C001250002022-09-29 3:59PM EDT125.00122.20116.00120.000.00-325650.24%
MSFT240621C001300002022-09-29 9:39AM EDT130.00119.55112.00116.000.00-118252.94%
MSFT240621C001350002022-09-29 12:11PM EDT135.00112.30108.00112.000.00-23751.99%
MSFT240621C001400002022-09-27 12:29PM EDT140.00107.67104.00108.000.00-28851.00%
MSFT240621C001450002022-09-29 2:07PM EDT145.00103.96100.00104.000.00-21349.98%
MSFT240621C001500002022-09-30 12:22PM EDT150.00101.1096.50100.00+0.85+0.85%926648.92%
MSFT240621C001550002022-09-28 10:32AM EDT155.0098.0293.0096.500.00-92748.48%
MSFT240621C001600002022-09-30 12:22PM EDT160.0093.5189.0092.50-1.51-1.59%113747.34%
MSFT240621C001650002022-09-29 10:24AM EDT165.0088.5585.1589.000.00-212046.78%
MSFT240621C001700002022-09-29 10:37AM EDT170.0084.2581.1085.500.00-114246.15%
MSFT240621C001750002022-09-29 3:59PM EDT175.0083.2078.5082.000.00-1233945.47%
MSFT240621C001800002022-09-29 2:08PM EDT180.0078.2674.3578.500.00-1030244.73%
MSFT240621C001850002022-09-29 12:05PM EDT185.0075.8771.0075.000.00-472143.94%
MSFT240621C001900002022-09-30 12:08PM EDT190.0072.3068.4571.50-2.70-3.60%228843.11%
MSFT240621C001950002022-09-29 3:39PM EDT195.0069.5065.3568.250.00-18542.48%
MSFT240621C002000002022-09-30 1:21PM EDT200.0064.9961.8065.50-2.31-3.43%138842.27%
MSFT240621C002050002022-09-29 3:17PM EDT205.0062.1358.0062.500.00-15541.76%
MSFT240621C002100002022-09-28 12:08PM EDT210.0061.4155.0059.500.00-428041.19%
MSFT240621C002150002022-09-29 1:05PM EDT215.0057.6052.8056.150.00-2933740.25%
MSFT240621C002200002022-09-30 2:53PM EDT220.0053.1149.6553.30-0.04-0.08%420739.71%
MSFT240621C002250002022-09-30 3:00PM EDT225.0049.3247.4050.60-1.25-2.47%5029539.24%
MSFT240621C002300002022-09-30 3:23PM EDT230.0046.9044.0048.50-0.42-0.89%358439.22%
MSFT240621C002350002022-09-29 3:33PM EDT235.0046.0041.6545.400.00-310138.29%
MSFT240621C002400002022-09-30 2:47PM EDT240.0041.7539.0043.50-0.61-1.44%4154138.32%
MSFT240621C002450002022-09-30 3:00PM EDT245.0039.2837.0040.60-0.24-0.61%147137.45%
MSFT240621C002500002022-09-30 3:58PM EDT250.0036.5034.6039.00-3.40-8.52%91,76637.60%
MSFT240621C002550002022-09-30 11:29AM EDT255.0038.2532.8536.50+2.48+6.93%150636.94%
MSFT240621C002600002022-09-30 11:14AM EDT260.0035.3530.0034.15+2.35+7.12%670336.35%
MSFT240621C002650002022-09-28 3:17PM EDT265.0033.0028.0032.50-2.62-7.36%148536.28%
MSFT240621C002700002022-09-30 3:57PM EDT270.0028.6026.8531.00-0.73-2.49%785036.28%
MSFT240621C002750002022-09-30 1:55PM EDT275.0027.8025.0029.00+0.05+0.18%588935.80%
MSFT240621C002800002022-09-30 3:02PM EDT280.0026.0224.8027.50-0.48-1.81%2311,34535.68%
MSFT240621C002850002022-09-30 3:56PM EDT285.0024.2123.2525.35-0.89-3.55%378334.97%
MSFT240621C002900002022-09-30 3:13PM EDT290.0022.6021.7024.00-0.08-0.35%281,43534.87%
MSFT240621C002950002022-09-30 1:35PM EDT295.0021.4519.9022.35-0.80-3.60%476634.46%
MSFT240621C003000002022-09-30 3:00PM EDT300.0019.6019.0021.50-0.55-2.73%191,94034.68%
MSFT240621C003050002022-09-30 9:43AM EDT305.0020.0217.6019.65+1.00+5.26%283433.98%
MSFT240621C003100002022-09-30 2:00PM EDT310.0017.2915.0019.00+0.29+1.71%4981434.29%
MSFT240621C003150002022-09-30 9:59AM EDT315.0017.8013.0018.00+1.01+6.02%214134.24%
MSFT240621C003200002022-09-29 3:24PM EDT320.0015.5812.0017.000.00-571,43334.15%
MSFT240621C003250002022-09-29 3:12PM EDT325.0014.3812.5516.000.00-11660634.02%
MSFT240621C003300002022-09-30 1:15PM EDT330.0013.2510.2015.00-0.22-1.63%8552833.84%
MSFT240621C003350002022-09-30 9:59AM EDT335.0012.9310.4014.00+0.76+6.24%269333.61%
MSFT240621C003400002022-09-29 3:20PM EDT340.0011.699.0013.000.00-10363733.33%
MSFT240621C003450002022-09-29 1:13PM EDT345.0010.608.6511.550.00-2234732.52%
MSFT240621C003500002022-09-30 11:09AM EDT350.0010.269.1012.00+0.54+5.56%11,69533.66%
MSFT240621C003550002022-09-29 12:25PM EDT355.008.757.0011.000.00-413533.25%
MSFT240621C003600002022-09-30 1:27PM EDT360.008.936.509.45+0.48+5.68%617232.15%
MSFT240621C003650002022-09-29 12:07PM EDT365.008.346.1510.000.00-25225733.39%
MSFT240621C003700002022-09-30 10:44AM EDT370.007.905.208.30+0.56+7.63%243931.98%
MSFT240621C003750002022-09-28 12:02PM EDT375.007.145.207.750.00-31,41131.87%
MSFT240621C003800002022-09-29 12:44PM EDT380.006.364.757.250.00-239031.78%
MSFT240621C003850002022-09-30 1:55PM EDT385.005.804.358.00-0.70-10.77%21,40233.29%
MSFT240621C003900002022-09-29 12:32PM EDT390.005.504.806.750.00-1010332.18%
MSFT240621C003950002022-09-27 3:28PM EDT395.005.163.356.000.00-334031.64%
MSFT240621C004000002022-09-30 3:55PM EDT400.004.623.655.20-0.58-11.15%63,78330.93%
MSFT240621C004050002022-09-29 1:32PM EDT405.004.472.815.300.00-3824431.57%
MSFT240621C004100002022-09-29 3:50PM EDT410.004.403.505.000.00-58831.57%
MSFT240621C004150002022-09-30 3:42PM EDT415.004.003.054.65-0.26-6.10%1531.45%
MSFT240621C004200002022-09-28 12:09PM EDT420.004.142.134.450.00-14331.56%
MSFT240621C004250002022-09-30 11:36AM EDT425.003.603.254.20+0.10+2.86%268831.56%
MSFT240621C004300002022-09-14 10:57AM EDT430.004.502.503.950.00-191931.54%
MSFT240621C004350002022-09-29 11:52AM EDT435.003.501.003.750.00-22231.58%
MSFT240621C004400002022-09-26 1:39PM EDT440.003.051.483.550.00-628431.60%
MSFT240621C004450002022-09-12 12:59PM EDT445.004.101.763.400.00-113731.70%
MSFT240621C004500002022-09-30 1:56PM EDT450.002.452.253.00-0.20-7.55%23355431.24%
MSFT240621C004600002022-09-29 2:07PM EDT460.002.312.002.700.00-6204,81731.32%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621P001250002022-09-27 3:57PM EDT125.004.003.505.200.00-13,38740.33%
MSFT240621P001300002022-09-26 10:14AM EDT130.004.404.655.00+0.22+5.26%21,11437.82%
MSFT240621P001350002022-09-30 1:52PM EDT135.005.204.206.50-0.20-3.70%24638.95%
MSFT240621P001400002022-09-28 9:54AM EDT140.006.104.857.200.00-29538.23%
MSFT240621P001450002022-09-30 1:53PM EDT145.006.555.557.95+0.34+5.48%228437.53%
MSFT240621P001500002022-09-27 1:19PM EDT150.007.606.308.800.00-221,17436.92%
MSFT240621P001550002022-09-30 1:57PM EDT155.008.057.109.70-0.27-3.25%3050536.30%
MSFT240621P001600002022-09-30 2:25PM EDT160.009.058.1010.15-0.07-0.77%75036234.96%
MSFT240621P001650002022-09-27 11:15AM EDT165.009.458.0012.500.00-49336.15%
MSFT240621P001700002022-09-29 1:26PM EDT170.0011.0010.2013.500.00-160235.39%
MSFT240621P001750002022-09-30 3:46PM EDT175.0012.4511.8015.00+0.10+0.81%1234235.16%
MSFT240621P001800002022-09-29 11:12AM EDT180.0013.3012.3516.000.00-7229234.26%
MSFT240621P001850002022-09-29 12:04PM EDT185.0014.1813.4517.500.00-81,04233.85%
MSFT240621P001900002022-09-29 11:35AM EDT190.0016.0515.3517.850.00-1846232.17%
MSFT240621P001950002022-09-29 11:23AM EDT195.0017.6116.0019.150.00-3652131.44%
MSFT240621P002000002022-09-29 11:22AM EDT200.0018.5417.5020.000.00-783,06330.21%
MSFT240621P002050002022-09-30 1:10PM EDT205.0020.2519.5522.50-0.30-1.46%249030.50%
MSFT240621P002100002022-09-30 1:40PM EDT210.0022.1621.2024.40+0.98+4.63%3652430.12%
MSFT240621P002150002022-09-30 3:21PM EDT215.0023.8522.5026.35-0.35-1.45%2017429.69%
MSFT240621P002200002022-09-30 2:48PM EDT220.0026.0024.8529.00-1.13-4.17%71,72829.79%
MSFT240621P002250002022-09-30 1:03PM EDT225.0027.2827.3031.00-0.67-2.40%241,25529.23%
MSFT240621P002300002022-09-28 11:02AM EDT230.0029.3729.4533.000.00-368628.59%
MSFT240621P002350002022-09-30 12:07PM EDT235.0031.6532.1035.50-0.22-0.69%21,04228.29%
MSFT240621P002400002022-09-30 1:00PM EDT240.0034.0534.1538.00-0.02-0.06%9392027.90%
MSFT240621P002450002022-09-30 2:02PM EDT245.0037.6937.2039.65+0.71+1.92%101,02126.73%
MSFT240621P002500002022-09-30 2:06PM EDT250.0039.6539.6042.00-0.18-0.45%151,55026.05%
MSFT240621P002550002022-09-28 10:23AM EDT255.0041.7541.7045.950.00-436726.60%
MSFT240621P002600002022-09-30 10:56AM EDT260.0044.1144.5048.50-0.89-1.98%280825.90%
MSFT240621P002650002022-09-30 1:09PM EDT265.0047.0547.9050.90+1.28+2.80%1532024.98%
MSFT240621P002700002022-09-30 3:38PM EDT270.0051.8350.5054.95+0.83+1.63%441325.36%
MSFT240621P002750002022-09-30 2:05PM EDT275.0053.7254.2558.00-0.76-1.40%226124.81%
MSFT240621P002800002022-09-30 1:50PM EDT280.0057.5257.3560.55+0.33+0.58%11,52423.70%
MSFT240621P002850002022-09-29 12:12PM EDT285.0060.7660.5065.000.00-320624.20%
MSFT240621P002900002022-09-30 12:48PM EDT290.0062.8664.5068.50-3.08-4.67%221523.76%
MSFT240621P002950002022-09-30 1:03PM EDT295.0067.0368.0072.00-0.99-1.46%248723.20%
MSFT240621P003000002022-09-29 11:39AM EDT300.0071.9472.0076.000.00-273123.05%
MSFT240621P003050002022-09-30 1:49PM EDT305.0075.3575.5080.00+4.39+6.19%430822.80%
MSFT240621P003100002022-09-28 12:08PM EDT310.0076.5280.0084.000.00-414822.47%
MSFT240621P003150002022-09-30 2:16PM EDT315.0083.4384.3586.80-0.17-0.20%49520.49%
MSFT240621P003200002022-09-30 3:21PM EDT320.0088.3088.6592.50+1.74+2.01%1651022.10%
MSFT240621P003250002022-09-30 3:21PM EDT325.0092.5093.2595.30+0.13+0.14%1663119.62%
MSFT240621P003300002022-09-27 1:11PM EDT330.0096.7297.6599.800.00-254219.39%
MSFT240621P003350002022-09-19 11:59AM EDT335.0095.62102.20105.500.00-231921.17%
MSFT240621P003400002022-09-28 3:07PM EDT340.00100.30106.75109.350.00-218219.70%
MSFT240621P003450002022-09-19 9:50AM EDT345.00103.08110.50115.000.00-101321.49%
MSFT240621P003500002022-09-30 3:21PM EDT350.00115.15116.25118.95+2.17+1.92%1812419.93%
MSFT240621P003550002022-09-13 10:07AM EDT355.0099.86120.00124.500.00-66121.63%
MSFT240621P003600002022-09-30 11:24AM EDT360.00120.78124.50129.50+22.73+23.18%215722.14%
MSFT240621P003650002022-09-16 2:08PM EDT365.00122.97129.50134.450.00-22322.55%
MSFT240621P003700002022-09-07 10:33AM EDT370.00115.69134.50139.450.00-2023.05%
MSFT240621P003750002022-09-30 11:26AM EDT375.00134.98139.50144.45+2.44+1.84%2023.54%
MSFT240621P003800002022-09-14 1:25PM EDT380.00127.86144.50149.450.00-2024.02%
MSFT240621P003850002022-09-06 11:36AM EDT385.00128.42149.50154.500.00-20024.60%
MSFT240621P003900002022-09-28 3:07PM EDT390.00148.70154.50159.500.00-1125.06%
MSFT240621P003950002022-09-19 1:48PM EDT395.00152.44159.50164.500.00-2025.51%
MSFT240621P004000002022-09-27 3:29PM EDT400.00164.35164.50169.500.00-2125.96%
MSFT240621P004050002022-09-06 1:00PM EDT405.00150.67169.50174.500.00-2026.40%
MSFT240621P004100002022-09-28 3:36PM EDT410.00166.98174.50179.500.00-94026.83%
MSFT240621P004150002022-09-28 3:36PM EDT415.00172.00179.50184.500.00-92027.26%
MSFT240621P004200002022-09-26 12:36PM EDT420.00181.43184.50189.500.00-2327.67%
MSFT240621P004250002022-08-03 11:53AM EDT425.00144.67159.50163.400.00-200.00%
MSFT240621P004300002022-09-30 11:26AM EDT430.00190.01194.50199.50+49.03+34.78%5028.49%
MSFT240621P004350002022-08-24 1:24PM EDT435.00159.15195.00199.000.00-200.00%
MSFT240621P004450002022-07-19 9:52AM EDT445.00191.19152.00156.000.00-2500.00%
MSFT240621P004500002022-09-27 1:08PM EDT450.00214.50214.50219.500.00-2030.04%
MSFT240621P004600002022-09-27 1:11PM EDT460.00224.58224.50228.350.00-2327.45%