Marchés français ouverture 5 h 21 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
370,95+2,15 (+0,58 %)
À la clôture : 04:00PM EST
370,55 -0,40 (-0,11 %)
Échanges après Bourse : 07:59PM EST
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
MSFT240621C001100002023-11-29 3:52PM EST110.00271.25261.85263.900.00-51,13192.41%
MSFT240621C001150002023-10-13 11:36AM EST115.00216.35254.70258.950.00-119378.05%
MSFT240621C001200002023-11-03 10:17AM EST120.00232.82255.05258.700.00-1159109.87%
MSFT240621C001250002023-11-27 11:38AM EST125.00256.00246.95249.300.00-134385.23%
MSFT240621C001300002023-11-22 2:26PM EST130.00251.10242.05244.450.00-149583.28%
MSFT240621C001350002023-08-24 2:27PM EST135.00191.11183.85188.100.00-601180.00%
MSFT240621C001400002023-11-01 9:20AM EST140.00208.000.000.000.00-12950.00%
MSFT240621C001450002023-11-09 2:29PM EST145.00220.17227.50229.900.00-118778.08%
MSFT240621C001500002023-11-20 3:55PM EST150.00232.40222.65225.250.00-842876.92%
MSFT240621C001550002023-11-08 9:30AM EST155.00210.00217.70220.400.00-126874.95%
MSFT240621C001600002023-11-16 3:38PM EST160.00220.05213.05215.400.00-235773.39%
MSFT240621C001650002023-11-01 12:43PM EST165.00183.05211.45215.200.00-117786.74%
MSFT240621C001700002023-11-14 3:01PM EST170.00204.25203.25206.050.00-14325870.62%
MSFT240621C001750002023-11-20 1:44PM EST175.00207.68198.50201.050.00-221168.85%
MSFT240621C001800002023-11-21 2:02PM EST180.00197.38193.70196.900.00-41,77868.68%
MSFT240621C001850002023-12-07 2:33PM EST185.00189.21188.85191.40+0.58+0.31%190765.79%
MSFT240621C001900002023-11-10 1:35PM EST190.00183.80184.05187.350.00-159665.69%
MSFT240621C001950002023-11-20 10:15AM EST195.00182.96179.30182.400.00-523964.03%
MSFT240621C002000002023-12-01 12:43PM EST200.00179.50174.55177.100.00-12,42961.84%
MSFT240621C002050002023-12-07 3:36PM EST205.00171.00169.75172.15+14.90+9.55%225060.17%
MSFT240621C002100002023-11-08 10:42AM EST210.00157.60164.90167.350.00-21,78358.67%
MSFT240621C002150002023-11-15 9:41AM EST215.00162.85160.15163.300.00-11,07658.39%
MSFT240621C002200002023-11-24 9:31AM EST220.00163.25155.15158.500.00-1041156.66%
MSFT240621C002250002023-11-21 1:16PM EST225.00154.75150.90153.250.00-129655.35%
MSFT240621C002300002023-11-15 11:26AM EST230.00147.55146.00148.550.00-584253.91%
MSFT240621C002350002023-11-20 10:40AM EST235.00145.37141.20144.200.00-131253.00%
MSFT240621C002400002023-11-30 9:30AM EST240.00145.53136.55139.150.00-164451.44%
MSFT240621C002450002023-11-27 12:46PM EST245.00143.00131.55133.950.00-175751.91%
MSFT240621C002500002023-12-04 9:37AM EST250.00125.43127.50130.050.00-191,97152.19%
MSFT240621C002550002023-11-22 10:32AM EST255.00130.00122.30125.750.00-11,71751.56%
MSFT240621C002600002023-12-01 2:19PM EST260.00122.10117.80120.600.00-192449.35%
MSFT240621C002650002023-12-04 11:54AM EST265.00112.44113.10116.30+1.09+0.98%1089148.67%
MSFT240621C002700002023-12-05 3:54PM EST270.00110.00108.85111.35-1.60-1.43%22,29846.84%
MSFT240621C002750002023-12-05 9:41AM EST275.00103.26103.60106.900.00-11,31645.85%
MSFT240621C002800002023-12-06 11:45AM EST280.00100.1099.20102.00+1.60+1.62%12,51044.12%
MSFT240621C002850002023-12-04 12:17PM EST285.0094.1595.3597.950.00-61,11443.69%
MSFT240621C002900002023-12-07 9:42AM EST290.0089.8590.7093.55-1.15-1.26%12,03342.67%
MSFT240621C002950002023-11-29 2:41PM EST295.0095.7586.0588.750.00-11,12941.06%
MSFT240621C003000002023-12-07 2:30PM EST300.0083.4082.0585.10+1.60+1.96%122,75140.99%
MSFT240621C003050002023-12-05 12:43PM EST305.0079.8778.1080.900.00-11,10340.10%
MSFT240621C003100002023-12-06 2:50PM EST310.0074.3574.3076.050.00-12,70138.36%
MSFT240621C003150002023-12-04 11:11AM EST315.0070.4769.7571.10+5.47+8.42%164136.49%
MSFT240621C003200002023-12-07 11:07AM EST320.0065.1565.4568.00-4.40-6.33%41,82836.80%
MSFT240621C003250002023-12-06 3:39PM EST325.0061.2862.5063.500.00-61,50335.39%
MSFT240621C003300002023-12-07 3:41PM EST330.0058.7957.5059.30+1.36+2.37%132,37234.28%
MSFT240621C003350002023-12-05 10:27AM EST335.0054.9654.8555.550.00-63,78533.59%
MSFT240621C003400002023-12-07 3:33PM EST340.0051.6351.3051.70+1.46+2.91%43,41232.73%
MSFT240621C003450002023-12-07 11:22AM EST345.0045.8846.9048.15-1.69-3.55%892,34532.10%
MSFT240621C003500002023-12-07 12:32PM EST350.0044.4044.3544.75+1.01+2.33%105,54231.52%
MSFT240621C003550002023-12-07 1:46PM EST355.0040.8041.0542.10+1.25+3.16%404,64031.58%
MSFT240621C003600002023-12-07 3:59PM EST360.0038.0036.0538.20+1.25+3.40%195,51630.33%
MSFT240621C003650002023-12-07 2:45PM EST365.0034.8834.8035.20+0.78+2.29%94,18129.85%
MSFT240621C003700002023-12-07 3:27PM EST370.0032.2231.9032.25+0.57+1.80%811,38529.31%
MSFT240621C003750002023-12-07 3:47PM EST375.0029.2329.2029.50+0.58+2.02%133,22328.85%
MSFT240621C003800002023-12-07 3:08PM EST380.0026.4526.5526.85+0.33+1.26%2713,23528.37%
MSFT240621C003850002023-12-07 3:31PM EST385.0024.4524.1524.35+0.85+3.60%2822,62627.91%
MSFT240621C003900002023-12-07 3:19PM EST390.0021.9021.8522.05+0.55+2.58%602,71927.52%
MSFT240621C003950002023-12-07 3:36PM EST395.0019.7419.7019.95+0.49+2.55%321,00427.20%
MSFT240621C004000002023-12-07 3:52PM EST400.0017.8017.7017.90+0.50+2.89%17110,75126.81%
MSFT240621C004050002023-12-07 2:36PM EST405.0015.9515.8516.10+0.05+0.31%201,11126.53%
MSFT240621C004100002023-12-07 3:03PM EST410.0014.1414.2014.40-0.21-1.46%73,83626.24%
MSFT240621C004150002023-12-06 2:34PM EST415.0012.8512.6512.850.00-421,50225.97%
MSFT240621C004200002023-12-07 3:50PM EST420.0011.3511.2511.45+0.20+1.79%392,57225.75%
MSFT240621C004250002023-12-07 12:43PM EST425.0010.019.9510.15+0.06+0.60%21,83025.50%
MSFT240621C004300002023-12-07 3:34PM EST430.008.898.809.00+0.16+1.83%83,51325.32%
MSFT240621C004350002023-12-07 2:15PM EST435.007.937.757.95+0.13+1.67%202,65025.13%
MSFT240621C004400002023-12-07 3:54PM EST440.007.006.807.050.00-1,0122,50125.01%
MSFT240621C004450002023-12-07 3:30PM EST445.006.155.956.20-0.38-5.82%2451024.85%
MSFT240621C004500002023-12-07 2:04PM EST450.005.355.305.45-0.05-0.93%132,42124.71%
MSFT240621C004550002023-12-06 3:15PM EST455.004.704.654.80+0.05+1.08%261324.62%
MSFT240621C004600002023-12-07 9:35AM EST460.003.744.054.20-0.36-8.78%87,39024.50%
MSFT240621C004650002023-12-06 11:20AM EST465.003.703.553.700.00-11,40124.45%
MSFT240621C004700002023-12-07 10:41AM EST470.003.003.103.25-0.40-11.76%11,00524.39%
MSFT240621C004750002023-12-07 1:26PM EST475.002.772.672.82+0.07+2.59%1045724.27%
MSFT240621C004800002023-12-07 1:26PM EST480.002.392.402.48-0.01-0.42%1081,99924.25%
MSFT240621C004850002023-12-07 1:22PM EST485.002.082.102.18+0.03+1.46%21358424.24%
MSFT240621C004900002023-12-07 1:22PM EST490.001.871.821.92+0.01+0.54%21787024.24%
MSFT240621C004950002023-12-06 3:11PM EST495.001.661.611.690.00-11,26024.24%
MSFT240621C005000002023-12-06 3:46PM EST500.001.461.421.48+0.02+1.39%25,53724.23%
MSFT240621C005050002023-12-06 3:46PM EST505.001.261.181.310.00-36398824.28%
MSFT240621C005100002023-12-05 11:41AM EST510.001.231.061.170.00-1091824.37%
MSFT240621C005150002023-12-06 3:46PM EST515.000.980.941.020.00-3949224.34%
MSFT240621C005200002023-12-05 1:02PM EST520.000.870.830.91-0.12-12.12%145524.43%
MSFT240621C005250002023-12-05 1:01PM EST525.000.730.740.81-0.14-16.09%874524.50%
MSFT240621C005300002023-12-05 1:02PM EST530.000.770.660.730.00-343024.62%
MSFT240621C005350002023-12-05 11:41AM EST535.000.690.560.680.00-1048624.87%
MSFT240621C005400002023-12-06 12:42PM EST540.000.570.430.620.00-441,36025.01%
MSFT240621C005500002023-12-05 10:26AM EST550.000.500.400.510.00-482525.27%
MSFT240621C005600002023-12-07 2:32PM EST560.000.410.320.43-0.04-8.89%13925.60%
MSFT240621C005700002023-12-05 2:38PM EST570.000.390.250.360.00--225.88%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621P001100002023-12-06 1:11PM EST110.000.030.020.170.00-15,05661.33%
MSFT240621P001150002023-11-17 9:58AM EST115.000.060.000.170.00-12,81258.50%
MSFT240621P001200002023-12-04 1:22PM EST120.000.090.010.170.00-25,48556.84%
MSFT240621P001250002023-11-20 11:58AM EST125.000.060.010.100.00-33,44652.15%
MSFT240621P001300002023-12-06 10:20AM EST130.000.100.000.150.00-51,31051.95%
MSFT240621P001350002023-11-08 10:00AM EST135.000.100.000.150.00-287550.20%
MSFT240621P001400002023-11-27 10:21AM EST140.000.110.070.150.00-12,02050.39%
MSFT240621P001450002023-12-04 10:50AM EST145.000.130.000.140.00-183750.00%
MSFT240621P001500002023-12-04 10:03AM EST150.000.160.100.160.00-302,60049.02%
MSFT240621P001550002023-11-17 3:57PM EST155.000.140.140.180.00-21,15247.95%
MSFT240621P001600002023-11-22 2:37PM EST160.000.180.100.210.00-22,97647.17%
MSFT240621P001650002023-12-06 9:30AM EST165.000.220.190.240.00-133,57646.34%
MSFT240621P001700002023-11-22 3:35PM EST170.000.210.200.280.00-11,57845.61%
MSFT240621P001750002023-11-28 12:25PM EST175.000.210.240.310.00-180644.63%
MSFT240621P001800002023-12-07 1:23PM EST180.000.300.310.35+0.04+15.38%12,60343.77%
MSFT240621P001850002023-11-30 2:12PM EST185.000.300.310.390.00-285642.87%
MSFT240621P001900002023-12-07 1:23PM EST190.000.400.350.43-0.01-2.44%185641.94%
MSFT240621P001950002023-12-07 9:30AM EST195.000.460.410.49+0.03+6.98%22,44141.24%
MSFT240621P002000002023-12-04 11:55AM EST200.000.540.460.54+0.01+1.89%15,50740.33%
MSFT240621P002050002023-11-27 3:11PM EST205.000.470.530.610.00-32,49839.61%
MSFT240621P002100002023-12-05 10:00AM EST210.000.650.600.680.00-15,00538.82%
MSFT240621P002150002023-12-07 3:54PM EST215.000.720.680.76-0.03-4.00%762,95338.07%
MSFT240621P002200002023-12-05 2:53PM EST220.000.780.760.840.00-62,36737.27%
MSFT240621P002250002023-12-04 12:29PM EST225.000.940.860.940.00-52,43636.56%
MSFT240621P002300002023-12-07 12:00PM EST230.001.010.971.02-0.02-1.94%23,52735.66%
MSFT240621P002350002023-12-07 3:45PM EST235.001.101.091.14-0.04-3.51%21,44134.97%
MSFT240621P002400002023-12-07 3:27PM EST240.001.231.221.28-0.06-4.65%2613,05734.33%
MSFT240621P002450002023-12-06 3:36PM EST245.001.471.381.460.00-4552,30633.79%
MSFT240621P002500002023-12-07 9:32AM EST250.001.651.541.61+0.03+1.85%3167,78233.05%
MSFT240621P002550002023-12-07 3:27PM EST255.001.741.741.80-0.09-4.92%4551,86132.42%
MSFT240621P002600002023-12-07 3:56PM EST260.002.011.962.07-0.01-0.50%133,12332.00%
MSFT240621P002650002023-12-06 10:55AM EST265.002.262.202.280.00-672,14831.28%
MSFT240621P002700002023-12-07 2:15PM EST270.002.502.472.55+0.02+0.81%410,81230.68%
MSFT240621P002750002023-12-06 10:39AM EST275.002.852.772.88-0.02-0.70%17,04030.17%
MSFT240621P002800002023-12-07 12:41PM EST280.003.203.103.25-0.10-3.03%44,46629.67%
MSFT240621P002850002023-12-06 3:02PM EST285.003.653.503.650.00-21,81129.15%
MSFT240621P002900002023-12-07 3:56PM EST290.004.053.904.10+0.05+1.25%723,16928.64%
MSFT240621P002950002023-12-07 10:38AM EST295.004.684.404.60+0.05+1.08%12,19928.14%
MSFT240621P003000002023-12-07 3:48PM EST300.004.974.955.10-0.33-6.23%3845,28227.55%
MSFT240621P003050002023-12-07 3:03PM EST305.005.655.555.75-0.30-5.04%141,54527.12%
MSFT240621P003100002023-12-07 2:22PM EST310.006.306.206.40-0.35-5.26%114,72826.58%
MSFT240621P003150002023-12-06 9:31AM EST315.007.006.957.150.00-189026.10%
MSFT240621P003200002023-12-06 10:24AM EST320.008.087.808.00-0.12-1.46%513,97525.65%
MSFT240621P003250002023-12-07 3:56PM EST325.008.908.708.95-0.20-2.20%2061,91525.22%
MSFT240621P003300002023-12-07 1:16PM EST330.009.859.759.95-0.60-5.74%192,72824.73%
MSFT240621P003350002023-12-07 2:06PM EST335.0011.0510.8511.05-0.45-3.91%116,33024.25%
MSFT240621P003400002023-12-07 11:36AM EST340.0012.6812.1012.30+0.15+1.20%202,65923.82%
MSFT240621P003450002023-12-07 3:50PM EST345.0013.5013.4013.65-0.65-4.59%811,71323.37%
MSFT240621P003500002023-12-07 2:09PM EST350.0014.8614.9015.15-0.84-5.35%34,75022.94%
MSFT240621P003550002023-12-07 10:17AM EST355.0016.8016.5016.80-0.70-4.00%483222.53%
MSFT240621P003600002023-12-07 3:10PM EST360.0018.3018.2518.55-1.05-5.43%661,03522.09%
MSFT240621P003650002023-12-07 2:09PM EST365.0020.3520.1020.40-0.55-2.63%231,45521.59%
MSFT240621P003700002023-12-07 2:36PM EST370.0022.5422.2023.25-1.04-4.41%7341721.88%
MSFT240621P003750002023-12-07 3:48PM EST375.0024.3923.6024.80-0.86-3.41%1991,07120.81%
MSFT240621P003800002023-12-07 2:14PM EST380.0027.0526.8027.15-1.05-3.74%531,24220.33%
MSFT240621P003850002023-12-05 1:27PM EST385.0029.3629.3531.000.00-32,54221.07%
MSFT240621P003900002023-12-06 11:38AM EST390.0033.4532.0033.250.00-21,69420.17%
MSFT240621P003950002023-12-04 3:10PM EST395.0037.0834.9035.500.00-43,22419.06%
MSFT240621P004000002023-12-05 2:25PM EST400.0037.8137.9539.800.00-210219.81%
MSFT240621P004050002023-12-01 1:44PM EST405.0040.0541.1043.250.00-516219.56%
MSFT240621P004100002023-11-28 10:29AM EST410.0038.3743.8046.700.00-211519.14%
MSFT240621P004150002023-12-04 10:37AM EST415.0054.6548.0050.600.00-2629419.05%
MSFT240621P004200002023-11-28 2:28PM EST420.0045.1752.1554.000.00-224218.13%
MSFT240621P004250002023-12-04 10:55AM EST425.0062.8356.0558.200.00-4518.05%
MSFT240621P004300002023-12-05 9:41AM EST430.0063.1059.4062.050.00-10617.22%
MSFT240621P004350002023-12-04 10:52AM EST435.0072.2763.4066.900.00-21817.86%
MSFT240621P004400002023-11-22 1:23PM EST440.0062.5368.2070.950.00-1116.86%
MSFT240621P004450002023-11-07 12:21PM EST445.0084.0972.6075.700.00-2017.09%
MSFT240621P004500002023-11-24 12:55PM EST450.0073.1077.4080.500.00-12117.36%
MSFT240621P004550002023-09-27 2:56PM EST455.00142.06123.15127.500.00-1063.62%
MSFT240621P004600002023-12-06 11:38AM EST460.0090.8587.4590.800.00-2019.63%
MSFT240621P004650002023-11-29 3:43PM EST465.0086.0092.4095.550.00-1019.69%
MSFT240621P004700002023-11-15 1:10PM EST470.00102.0897.40100.650.00-1020.68%
MSFT240621P004750002023-07-26 2:13PM EST475.00138.35149.80154.000.00-54074.32%
MSFT240621P004800002023-09-14 9:57AM EST480.00140.10150.00154.300.00-82070.94%
MSFT240621P004850002023-07-26 11:57AM EST485.00149.42159.85163.950.00-58076.47%
MSFT240621P004900002023-07-26 11:50AM EST490.00155.19164.75169.050.00-2077.51%
MSFT240621P004950002023-09-28 9:04AM EST495.00183.08163.05167.500.00-1072.25%
MSFT240621P005000002023-11-29 9:46AM EST500.00117.30127.45130.450.00-1124.06%
MSFT240621P005050002023-10-23 2:05PM EST505.00173.15125.25128.400.00-200.00%
MSFT240621P005100002023-10-16 11:59AM EST510.00176.20138.75142.150.00--029.90%
MSFT240621P005150002023-09-14 10:42AM EST515.00176.54185.00189.350.00--077.94%
MSFT240621P005200002023-09-26 10:59AM EST520.00208.26189.70194.000.00--078.55%
MSFT240621P005250002023-10-26 10:50AM EST525.00194.47146.20149.200.00-400.00%
MSFT240621P005350002023-10-18 2:27PM EST535.00204.97163.75167.050.00-2032.89%
MSFT240621P005400002023-10-12 12:02PM EST540.00207.76169.30172.250.00-80033.99%
MSFT240621P005600002023-12-04 10:55AM EST560.00196.70187.30190.450.00--030.95%
MSFT240621P005700002023-12-04 10:53AM EST570.00206.77197.55200.550.00--032.37%