MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
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
MSFT240621C001100002023-05-30 9:30AM EDT110.00228.92222.10225.350.00-21,10672.11%
MSFT240621C001150002023-04-21 3:05PM EDT115.00174.48205.50210.000.00-11940.00%
MSFT240621C001200002023-04-28 3:15PM EDT120.00190.55215.70219.800.00-115779.83%
MSFT240621C001250002023-05-05 11:25AM EDT125.00187.75207.70211.900.00-132968.18%
MSFT240621C001300002023-05-30 9:30AM EDT130.00210.32203.20206.750.00-219366.27%
MSFT240621C001350002023-05-02 1:19PM EDT135.00177.65198.30202.300.00-115864.88%
MSFT240621C001400002023-05-23 11:46AM EDT140.00184.78194.40197.800.00-1064.80%
MSFT240621C001450002023-05-23 11:46AM EDT145.00180.03189.50193.100.00-119863.03%
MSFT240621C001500002023-05-30 3:55PM EDT150.00187.92184.35188.300.00-141860.87%
MSFT240621C001550002023-05-24 12:47PM EDT155.00165.60180.55183.900.00-5060.86%
MSFT240621C001600002023-05-26 12:30PM EDT160.00179.45175.95178.500.00-242858.72%
MSFT240621C001650002023-05-15 12:32PM EDT165.00149.10171.30174.350.00-2217857.95%
MSFT240621C001700002023-05-12 10:32AM EDT170.00145.50166.80169.900.00-111256.97%
MSFT240621C001750002023-05-25 9:42AM EDT175.00156.00162.75165.250.00-121656.21%
MSFT240621C001800002023-05-17 2:34PM EDT180.00143.51157.90160.700.00-161,79954.77%
MSFT240621C001850002023-05-18 3:56PM EDT185.00143.00153.20156.900.00-190754.14%
MSFT240621C001900002023-04-27 3:15PM EDT190.00126.00151.85154.850.00-159757.57%
MSFT240621C001950002023-04-26 3:08PM EDT195.00112.37147.75151.450.00-2224957.41%
MSFT240621C002000002023-05-30 1:52PM EDT200.00143.00139.70143.450.00-1,3232,14850.86%
MSFT240621C002050002023-04-27 10:28AM EDT205.00110.07138.80141.950.00-522554.47%
MSFT240621C002100002023-05-26 11:49AM EDT210.00132.00131.05134.20-3.87-2.85%11,83450.90%
MSFT240621C002150002023-05-30 2:35PM EDT215.00131.05127.50130.200.00-197650.35%
MSFT240621C002200002023-05-23 9:42AM EDT220.00114.00122.90126.250.00-1043449.81%
MSFT240621C002250002023-05-30 11:30AM EDT225.00123.09118.65122.000.00-534348.86%
MSFT240621C002300002023-05-30 12:53PM EDT230.00118.00114.15116.700.00-181946.64%
MSFT240621C002350002023-05-22 11:38AM EDT235.00103.00110.20112.500.00-125645.75%
MSFT240621C002400002023-05-30 3:01PM EDT240.00109.50106.10109.250.00-1066545.90%
MSFT240621C002450002023-05-26 10:13AM EDT245.00101.75102.50104.500.00-1072044.33%
MSFT240621C002500002023-05-31 10:55AM EDT250.00101.5299.05100.25-0.98-0.96%31,86543.31%
MSFT240621C002550002023-05-30 3:14PM EDT255.0097.7094.8596.750.00-11,66643.03%
MSFT240621C002600002023-05-30 2:05PM EDT260.0093.8091.0592.95+1.21+1.31%182442.40%
MSFT240621C002650002023-05-30 3:17PM EDT265.0089.8186.1089.350.00-885741.91%
MSFT240621C002700002023-05-26 3:02PM EDT270.0086.6383.2585.200.00-162,43440.87%
MSFT240621C002750002023-05-30 3:01PM EDT275.0084.4379.7081.50+2.05+2.49%11,32040.21%
MSFT240621C002800002023-05-31 11:27AM EDT280.0076.0075.4077.50-2.70-3.43%22,79739.25%
MSFT240621C002850002023-05-30 9:30AM EDT285.0076.6672.1573.600.00-21,06738.34%
MSFT240621C002900002023-05-31 9:38AM EDT290.0072.5068.6070.50+1.70+2.40%42,17338.08%
MSFT240621C002950002023-05-30 3:38PM EDT295.0068.0565.3067.350.00-171,12037.72%
MSFT240621C003000002023-05-31 10:44AM EDT300.0063.7762.4063.70-0.72-1.12%23,04336.90%
MSFT240621C003050002023-05-31 9:59AM EDT305.0061.0058.9560.00-1.00-1.61%61,09636.00%
MSFT240621C003100002023-05-31 11:40AM EDT310.0056.0054.4057.05-2.55-4.36%81,25835.65%
MSFT240621C003150002023-05-31 11:40AM EDT315.0052.8152.0054.30-1.63-2.99%1162735.39%
MSFT240621C003200002023-05-31 11:18AM EDT320.0049.9048.6051.10-1.70-3.29%11,87934.74%
MSFT240621C003250002023-05-31 11:38AM EDT325.0047.0545.4547.90-0.95-1.98%21,19634.03%
MSFT240621C003300002023-05-31 11:43AM EDT330.0045.1543.8545.20+0.08+0.18%1112,02433.65%
MSFT240621C003350002023-05-31 11:18AM EDT335.0041.5041.1542.40-0.65-1.54%93,33433.13%
MSFT240621C003400002023-05-31 9:41AM EDT340.0041.7038.5539.60+2.01+5.06%21,20032.56%
MSFT240621C003450002023-05-30 1:41PM EDT345.0037.2535.2537.200.00-61,11532.22%
MSFT240621C003500002023-05-31 11:24AM EDT350.0034.0032.9534.90-0.50-1.45%15031.90%
MSFT240621C003550002023-05-31 9:57AM EDT355.0034.4731.0533.15+1.50+4.55%482831.92%
MSFT240621C003600002023-05-31 9:50AM EDT360.0031.3028.8030.85+0.94+3.10%131,36631.48%
MSFT240621C003650002023-05-31 10:58AM EDT365.0028.5527.0528.50-0.33-1.14%41,62130.93%
MSFT240621C003700002023-05-31 10:20AM EDT370.0026.4025.0026.75-0.40-1.49%682230.77%
MSFT240621C003750002023-05-30 3:53PM EDT375.0025.8023.1024.30+1.65+6.83%141,63530.02%
MSFT240621C003800002023-05-30 11:52AM EDT380.0023.4021.6022.750.00-7065629.89%
MSFT240621C003850002023-05-30 1:01PM EDT385.0021.4419.8020.600.00-1002,08429.23%
MSFT240621C003900002023-05-31 10:47AM EDT390.0019.1918.2519.80-0.31-1.59%1029.58%
MSFT240621C003950002023-05-30 12:20PM EDT395.0018.2516.9018.250.00-557429.27%
MSFT240621C004000002023-05-30 3:51PM EDT400.0016.3515.5517.20+0.15+0.93%25,10029.31%
MSFT240621C004050002023-05-30 11:06AM EDT405.0015.5513.8015.400.00-11,12628.66%
MSFT240621C004100002023-05-30 11:40AM EDT410.0015.6012.9514.300.00-23270528.55%
MSFT240621C004150002023-05-30 10:20AM EDT415.0012.6912.0513.050.00-131528.24%
MSFT240621C004200002023-05-31 10:23AM EDT420.0012.0010.8512.00+0.30+2.56%371,60928.04%
MSFT240621C004250002023-05-30 3:05PM EDT425.0011.009.8510.80+0.20+1.85%11,21527.64%
MSFT240621C004300002023-05-31 11:21AM EDT430.009.859.309.95-0.17-1.70%261,22727.52%
MSFT240621C004350002023-05-25 11:00AM EDT435.007.108.009.650.00-1027.92%
MSFT240621C004400002023-05-30 2:32PM EDT440.008.507.409.050.00-311,17927.97%
MSFT240621C004450002023-05-30 10:38AM EDT445.008.007.357.750.00-1421027.19%
MSFT240621C004500002023-05-31 11:21AM EDT450.007.056.757.25+0.05+0.71%611,12827.25%
MSFT240621C004550002023-05-31 11:30AM EDT455.006.386.208.35-0.12-1.85%532829.14%
MSFT240621C004600002023-05-31 11:26AM EDT460.005.855.756.15-0.15-2.50%57,35027.10%
MSFT240621C004650002023-05-31 10:23AM EDT465.005.555.255.90-0.05-0.89%26027.36%
MSFT240621C004700002023-05-31 10:02AM EDT470.005.504.255.25+0.35+6.80%262327.04%
MSFT240621C004800002023-05-31 11:30AM EDT480.004.233.905.45-0.07-1.63%11095928.41%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621P001100002023-05-30 11:26AM EDT110.000.300.000.590.00-6050.24%
MSFT240621P001150002023-05-30 3:13PM EDT115.000.450.002.420.00-12,78654.15%
MSFT240621P001200002023-05-22 1:19PM EDT120.000.390.002.250.00-25,46751.48%
MSFT240621P001250002023-05-31 11:18AM EDT125.000.450.051.08-0.08-15.09%103,36849.22%
MSFT240621P001300002023-05-30 2:45PM EDT130.000.640.001.260.00-11,40748.66%
MSFT240621P001350002023-05-30 3:38PM EDT135.000.750.151.580.00-1077448.80%
MSFT240621P001400002023-05-12 2:23PM EDT140.001.050.700.950.00-121,86342.98%
MSFT240621P001450002023-05-26 2:03PM EDT145.000.920.221.250.00-196543.37%
MSFT240621P001500002023-05-30 10:16AM EDT150.000.960.901.300.00-21,77242.05%
MSFT240621P001550002023-05-26 10:18AM EDT155.001.531.052.050.00-11,12544.17%
MSFT240621P001600002023-05-19 1:42PM EDT160.001.491.062.660.00-22,31144.92%
MSFT240621P001650002023-05-24 12:57PM EDT165.002.711.112.71+0.76+38.97%803,57043.43%
MSFT240621P001700002023-05-31 9:58AM EDT170.002.560.972.56+0.62+31.96%11,56741.30%
MSFT240621P001750002023-05-22 1:20PM EDT175.002.081.082.430.00-287239.29%
MSFT240621P001800002023-05-31 11:16AM EDT180.001.892.012.38-0.89-32.01%201,02937.62%
MSFT240621P001850002023-05-30 11:09AM EDT185.002.351.504.350.00-158341.74%
MSFT240621P001900002023-05-31 11:19AM EDT190.002.641.332.87-0.92-25.84%881936.24%
MSFT240621P001950002023-05-30 3:43PM EDT195.003.080.913.750.00-1201,68637.15%
MSFT240621P002000002023-05-30 12:29PM EDT200.003.203.153.500.00-34,18935.06%
MSFT240621P002050002023-05-26 3:16PM EDT205.003.683.503.950.00-262,51334.70%
MSFT240621P002100002023-05-31 11:25AM EDT210.004.303.754.30+0.27+6.70%14,53034.04%
MSFT240621P002150002023-05-31 9:56AM EDT215.004.254.204.75-0.05-1.16%193,67233.54%
MSFT240621P002200002023-05-31 11:18AM EDT220.005.004.805.20+0.19+3.95%1032.97%
MSFT240621P002250002023-05-30 3:58PM EDT225.005.324.805.800.00-112,30532.61%
MSFT240621P002300002023-05-30 3:47PM EDT230.005.865.856.300.00-2162,85832.01%
MSFT240621P002350002023-05-26 3:43PM EDT235.006.555.107.200.00-8196331.96%
MSFT240621P002400002023-05-31 11:32AM EDT240.007.246.107.55+0.04+0.56%102,30131.02%
MSFT240621P002450002023-05-31 11:32AM EDT245.007.947.158.25+0.29+3.79%101,65730.54%
MSFT240621P002500002023-05-30 12:05PM EDT250.008.728.309.00+0.32+3.81%43,55830.05%
MSFT240621P002550002023-05-31 11:22AM EDT255.009.509.109.55+0.57+6.38%111,37429.27%
MSFT240621P002600002023-05-31 11:37AM EDT260.0010.309.8010.60-0.40-3.74%1241,80629.02%
MSFT240621P002650002023-05-30 3:56PM EDT265.0010.859.9511.600.00-31,54628.64%
MSFT240621P002700002023-05-26 2:14PM EDT270.0011.8811.6012.650.00-13,30828.24%
MSFT240621P002750002023-05-30 1:28PM EDT275.0012.4712.4013.550.00-12,96727.61%
MSFT240621P002800002023-05-30 3:14PM EDT280.0013.9013.8514.65-0.02-0.14%22,06427.12%
MSFT240621P002850002023-05-30 2:22PM EDT285.0015.1014.7515.85+0.23+1.55%241826.66%
MSFT240621P002900002023-05-30 12:23PM EDT290.0015.5516.2517.100.00-141,03426.18%
MSFT240621P002950002023-05-26 12:27PM EDT295.0018.0417.1018.400.00-1240625.66%
MSFT240621P003000002023-05-30 1:34PM EDT300.0018.9018.8019.900.00-9581125.25%
MSFT240621P003050002023-05-30 1:07PM EDT305.0020.3520.2521.450.00-541024.80%
MSFT240621P003100002023-05-30 3:14PM EDT310.0022.0221.6523.200.00-997524.43%
MSFT240621P003150002023-05-31 9:47AM EDT315.0022.5023.4525.00-1.30-5.46%131924.02%
MSFT240621P003200002023-05-31 10:12AM EDT320.0025.4025.1026.70-0.20-0.78%3147823.46%
MSFT240621P003250002023-05-31 10:50AM EDT325.0027.5127.2028.85+0.31+1.14%16953423.15%
MSFT240621P003300002023-05-31 10:38AM EDT330.0029.9029.3530.80+0.38+1.29%523322.60%
MSFT240621P003350002023-05-31 10:07AM EDT335.0031.1031.5032.95-0.35-1.11%326222.12%
MSFT240621P003400002023-05-09 3:41PM EDT340.0034.2033.9535.45-12.61-26.94%27821.80%
MSFT240621P003450002023-05-04 11:43AM EDT345.0050.8836.0537.950.00-24721.39%
MSFT240621P003500002023-05-26 2:23PM EDT350.0039.8038.7040.50+0.92+2.37%14620.91%
MSFT240621P003550002023-05-25 2:05PM EDT355.0046.4041.4543.350.00-2920.56%
MSFT240621P003600002023-05-18 10:37AM EDT360.0051.0044.2046.150.00-14820.07%
MSFT240621P003650002023-05-16 11:50AM EDT365.0059.0047.3048.950.00-2119.45%
MSFT240621P003700002023-05-09 3:41PM EDT370.0067.6250.6052.150.00-181819.04%
MSFT240621P003750002023-05-05 9:58AM EDT375.0071.7553.5555.800.00-2018.89%
MSFT240621P003800002023-05-31 10:04AM EDT380.0055.0057.0559.10-1.40-2.48%5658418.32%
MSFT240621P003850002023-05-22 1:26PM EDT385.0066.5860.5562.950.00-21018.12%
MSFT240621P003900002023-05-23 9:54AM EDT390.0070.8463.4565.950.00-24516.90%
MSFT240621P003950002023-05-19 10:45AM EDT395.0077.8967.1070.100.00-214816.71%
MSFT240621P004000002023-05-19 10:44AM EDT400.0082.4671.6573.800.00-2415.80%
MSFT240621P004050002023-05-02 1:00PM EDT405.0099.9775.7078.150.00-2015.54%
MSFT240621P004100002023-05-22 1:26PM EDT410.0089.1881.1582.500.00-2015.11%
MSFT240621P004150002023-04-13 10:28AM EDT415.00127.63105.80108.700.00-2036.91%
MSFT240621P004200002023-05-31 10:12AM EDT420.0087.5589.5591.80-2.08-2.32%2314.89%
MSFT240621P004250002022-10-19 1:57PM EDT425.00190.22181.00186.000.00-6087.26%
MSFT240621P004300002023-05-02 12:58PM EDT430.00124.8298.45101.850.00-4016.10%
MSFT240621P004350002023-04-12 11:46AM EDT435.00150.32124.05128.800.00-2040.26%
MSFT240621P004400002023-04-12 3:11PM EDT440.00156.66129.25133.500.00-4040.79%
MSFT240621P004450002022-10-07 11:51AM EDT445.00209.30221.50226.000.00-10105.88%
MSFT240621P004500002023-05-16 3:33PM EDT450.00137.27118.75121.250.00-2016.43%
MSFT240621P004550002023-05-16 3:14PM EDT455.00142.68123.90125.700.00--014.33%
MSFT240621P004600002023-05-19 10:45AM EDT460.00142.94128.60131.600.00-4418.48%
MSFT240621P004700002023-05-19 10:45AM EDT470.00152.61138.90142.350.00-2021.34%