Marchés français ouverture 8 h 10 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
264,60+11,85 (+4,69 %)
À la clôture : 04:00PM EST
261,50 -3,10 (-1,17 %)
Échanges après Bourse : 06:50PM 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
MSFT240621C001100002023-01-25 2:31PM EST110.00136.70156.50160.950.00-21,10254.36%
MSFT240621C001150002022-12-08 11:35AM EST115.00138.69114.50118.250.00-21940.00%
MSFT240621C001200002023-02-02 2:29PM EST120.00147.92147.10151.95+16.78+12.80%115652.04%
MSFT240621C001250002023-01-31 3:23PM EST125.00127.48142.65147.350.00-332951.04%
MSFT240621C001300002023-01-31 2:25PM EST130.00123.45138.20142.800.00-919350.06%
MSFT240621C001350002023-01-31 3:23PM EST135.00118.66133.80138.250.00-34553.95%
MSFT240621C001400002023-01-31 3:23PM EST140.00114.44129.45133.750.00-329052.61%
MSFT240621C001450002023-02-02 10:22AM EST145.00119.00125.10129.30+8.99+8.17%110951.36%
MSFT240621C001500002023-02-02 2:29PM EST150.00120.58120.65124.05+18.33+17.93%244548.66%
MSFT240621C001550002023-02-02 2:29PM EST155.00117.04116.30120.65+16.26+16.13%118149.26%
MSFT240621C001600002023-02-02 3:34PM EST160.00110.95111.95116.40+14.10+14.56%214048.29%
MSFT240621C001650002023-02-02 12:48PM EST165.00108.85107.60112.00+14.15+14.94%216047.05%
MSFT240621C001700002023-02-02 12:48PM EST170.00104.70103.30108.00+19.02+22.20%211246.39%
MSFT240621C001750002023-02-02 12:48PM EST175.0099.2099.05103.50+10.70+12.09%723344.98%
MSFT240621C001800002023-02-02 3:00PM EST180.0093.0094.6598.60+11.60+14.25%855643.03%
MSFT240621C001850002023-02-02 9:38AM EST185.0087.6990.7595.50+10.57+13.71%396243.44%
MSFT240621C001900002023-02-02 2:29PM EST190.0087.5086.7090.60+14.45+19.78%159941.50%
MSFT240621C001950002023-02-01 9:50AM EST195.0070.5882.7086.300.00-120340.31%
MSFT240621C002000002023-02-02 2:58PM EST200.0078.6578.5082.15+6.25+8.63%3067939.27%
MSFT240621C002050002023-02-01 3:12PM EST205.0067.0274.9079.500.00-226639.85%
MSFT240621C002100002023-02-02 12:03PM EST210.0070.8871.3575.45+7.83+12.42%25,30038.81%
MSFT240621C002150002023-02-02 3:17PM EST215.0067.0567.5070.95+9.65+16.81%51,05037.27%
MSFT240621C002200002023-02-02 2:58PM EST220.0063.8264.0567.75+10.84+20.46%1052837.03%
MSFT240621C002250002023-02-02 11:38AM EST225.0062.2060.4564.35+13.20+26.94%244036.51%
MSFT240621C002300002023-02-02 12:05PM EST230.0055.6557.1060.65+9.45+20.45%284035.64%
MSFT240621C002350002023-02-02 3:17PM EST235.0053.5553.7057.05+12.49+30.42%1834934.82%
MSFT240621C002400002023-02-02 1:25PM EST240.0050.9950.5054.15+12.09+31.08%770834.57%
MSFT240621C002450002023-02-02 1:45PM EST245.0047.6747.4050.20+6.67+16.27%570033.33%
MSFT240621C002500002023-02-02 3:26PM EST250.0044.5044.6547.90+6.50+17.11%821,91833.45%
MSFT240621C002550002023-02-02 3:41PM EST255.0042.3541.3546.00+6.74+18.93%1968933.83%
MSFT240621C002600002023-02-02 2:45PM EST260.0038.5538.5542.95+8.72+29.23%11882133.16%
MSFT240621C002650002023-02-02 2:05PM EST265.0037.3435.8039.90+5.89+18.73%13267332.42%
MSFT240621C002700002023-02-02 3:51PM EST270.0032.2033.2536.60+4.00+14.18%441,19231.42%
MSFT240621C002750002023-02-02 1:47PM EST275.0032.0430.7033.00+5.54+20.91%111,09530.11%
MSFT240621C002800002023-02-02 12:18PM EST280.0028.7028.3532.30+3.90+15.73%282,50131.07%
MSFT240621C002850002023-02-01 2:00PM EST285.0024.2026.2530.00+5.00+26.04%175330.66%
MSFT240621C002900002023-02-02 3:28PM EST290.0024.4824.0526.65+4.48+22.40%111,98429.33%
MSFT240621C002950002023-02-02 2:29PM EST295.0022.8021.8026.50+4.75+26.32%797530.52%
MSFT240621C003000002023-02-02 3:41PM EST300.0021.0220.8522.45+5.02+31.38%3221,66528.46%
MSFT240621C003050002023-02-02 3:29PM EST305.0019.2518.5021.40+4.86+33.77%221,05628.77%
MSFT240621C003100002023-02-02 3:58PM EST310.0018.1517.4020.70+4.15+29.64%1571229.32%
MSFT240621C003150002023-02-02 12:41PM EST315.0015.9415.3018.75+5.04+46.24%2141328.75%
MSFT240621C003200002023-02-02 1:35PM EST320.0015.0014.3017.35+3.00+25.00%61,43828.57%
MSFT240621C003250002023-02-02 1:40PM EST325.0013.7513.0016.10+4.60+50.27%1189528.46%
MSFT240621C003300002023-02-02 2:36PM EST330.0011.4511.0014.25+1.55+15.66%7349827.74%
MSFT240621C003350002023-01-27 2:39PM EST335.0010.1510.4513.55+2.76+37.35%11,20527.99%
MSFT240621C003400002023-02-01 2:35PM EST340.0010.909.6512.00+4.25+63.91%285027.38%
MSFT240621C003450002023-02-01 1:43PM EST345.005.758.4010.700.00-285626.91%
MSFT240621C003500002023-02-02 3:59PM EST350.008.958.3511.25+3.07+52.21%212,68728.27%
MSFT240621C003550002023-02-02 2:06PM EST355.007.706.859.25+2.00+35.09%87626.96%
MSFT240621C003600002023-02-02 3:54PM EST360.007.436.309.05+2.28+44.27%1361,20927.48%
MSFT240621C003650002023-02-02 1:41PM EST365.006.405.658.30+2.60+68.42%131,60227.36%
MSFT240621C003700002023-02-02 11:47AM EST370.005.405.106.70+1.65+44.00%31,26626.14%
MSFT240621C003750002023-02-02 12:26PM EST375.004.954.206.55+1.96+65.55%341,47926.61%
MSFT240621C003800002023-02-02 1:02PM EST380.004.664.205.80+1.88+67.63%244026.26%
MSFT240621C003850002023-01-31 3:15PM EST385.002.673.355.800.00-21,32526.88%
MSFT240621C003900002023-02-01 9:30AM EST390.002.502.454.400.00-235925.45%
MSFT240621C003950002023-01-17 10:05AM EST395.003.193.204.900.00-1037826.78%
MSFT240621C004000002023-02-02 2:58PM EST400.003.102.673.50+0.74+31.36%163,63725.07%
MSFT240621C004050002023-02-02 3:58PM EST405.003.252.843.75+1.31+67.53%33330526.04%
MSFT240621C004100002023-02-02 11:34AM EST410.002.552.333.55+0.91+55.49%925926.22%
MSFT240621C004150002023-01-31 2:21PM EST415.001.461.683.550.00-28226.73%
MSFT240621C004200002023-02-02 2:39PM EST420.002.191.912.30+0.83+61.03%69624.70%
MSFT240621C004250002023-01-31 2:23PM EST425.001.791.013.05+0.31+20.95%176426.77%
MSFT240621C004300002023-01-31 2:26PM EST430.001.231.491.950.00-292324.78%
MSFT240621C004350002023-01-26 10:07AM EST435.001.351.102.500.00-13326.54%
MSFT240621C004400002023-02-02 9:46AM EST440.001.091.102.11+0.09+9.00%21,11526.07%
MSFT240621C004450002023-01-30 11:21AM EST445.001.130.742.36+0.24+26.97%222727.11%
MSFT240621C004500002023-02-02 1:58PM EST450.001.350.752.21+0.47+53.41%1259427.18%
MSFT240621C004600002023-02-02 1:46PM EST460.001.101.001.15+0.25+29.41%235,41724.85%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240621P001100002023-02-02 1:13PM EST110.000.760.351.10-0.32-29.63%1295,24841.02%
MSFT240621P001150002023-02-02 3:29PM EST115.000.880.751.04-0.16-15.38%3862,82938.75%
MSFT240621P001200002023-02-02 1:52PM EST120.001.170.091.45+0.14+13.59%5564,00139.33%
MSFT240621P001250002023-02-01 11:40AM EST125.001.411.001.790.00-42,46339.14%
MSFT240621P001300002023-02-01 3:43PM EST130.001.491.201.650.00-41,49036.72%
MSFT240621P001350002023-01-25 9:57AM EST135.002.701.002.160.00-1068537.09%
MSFT240621P001400002023-02-02 2:33PM EST140.001.981.402.39-0.39-16.46%1061,51036.17%
MSFT240621P001450002023-02-02 9:50AM EST145.002.502.002.83-0.40-13.79%530635.88%
MSFT240621P001500002023-02-02 9:34AM EST150.002.602.002.88-0.59-18.50%82,04734.33%
MSFT240621P001550002023-02-02 1:52PM EST155.003.212.603.40+0.03+0.94%1931,44034.08%
MSFT240621P001600002023-02-02 1:52PM EST160.003.332.603.65-0.22-6.20%2831,39533.05%
MSFT240621P001650002023-02-02 9:34AM EST165.003.752.554.20-0.55-12.79%165432.67%
MSFT240621P001700002023-02-02 1:13PM EST170.004.152.904.20-0.55-11.70%61,17431.03%
MSFT240621P001750002023-02-01 2:48PM EST175.005.353.804.900.00-248230.83%
MSFT240621P001800002023-02-01 2:46PM EST180.005.093.855.40-1.01-16.56%174930.13%
MSFT240621P001850002023-02-02 10:25AM EST185.005.844.406.15-1.66-22.13%21,08529.78%
MSFT240621P001900002023-02-02 12:59PM EST190.006.605.057.75-1.70-20.48%5966430.60%
MSFT240621P001950002023-02-01 3:06PM EST195.007.905.657.500.00-853628.57%
MSFT240621P002000002023-02-02 1:27PM EST200.007.856.158.45-1.45-15.59%543,91028.23%
MSFT240621P002050002023-02-02 9:51AM EST205.008.387.1510.35-2.97-26.17%11,21628.96%
MSFT240621P002100002023-02-02 3:10PM EST210.009.857.9511.05-2.75-21.83%82,15128.07%
MSFT240621P002150002023-02-02 10:59AM EST215.0011.229.1011.65-2.65-19.11%185027.02%
MSFT240621P002200002023-02-02 1:49PM EST220.0012.0010.5513.75-1.50-11.11%272,35927.53%
MSFT240621P002250002023-02-02 3:35PM EST225.0013.3811.9513.70-2.08-13.45%221,60325.69%
MSFT240621P002300002023-02-02 1:31PM EST230.0014.6513.9015.65-3.80-20.60%31,76325.82%
MSFT240621P002350002023-02-02 1:55PM EST235.0016.1514.0017.40-1.60-9.01%290225.62%
MSFT240621P002400002023-02-02 3:58PM EST240.0017.4815.5518.90-2.17-11.04%91,65925.09%
MSFT240621P002450002023-02-02 2:59PM EST245.0019.8818.5019.90-4.54-18.59%31,11424.03%
MSFT240621P002500002023-02-02 3:10PM EST250.0021.2020.3021.60-2.76-11.52%761,43923.51%
MSFT240621P002550002023-02-02 11:33AM EST255.0022.7820.5024.45-6.37-21.85%6449923.86%
MSFT240621P002600002023-02-02 3:42PM EST260.0025.1522.5526.45-6.45-20.41%81,03723.38%
MSFT240621P002650002023-01-31 3:55PM EST265.0033.8024.6028.600.00-201,04122.92%
MSFT240621P002700002023-02-02 10:32AM EST270.0030.4227.1030.70-2.88-8.65%198922.32%
MSFT240621P002750002023-02-01 10:19AM EST275.0040.3029.6533.000.00-470221.77%
MSFT240621P002800002023-02-02 3:12PM EST280.0035.6532.0035.75-3.78-9.59%11,73521.48%
MSFT240621P002850002023-01-30 2:15PM EST285.0048.7234.6038.350.00-225520.95%
MSFT240621P002900002023-01-26 2:02PM EST290.0051.0737.4541.200.00-34272020.50%
MSFT240621P002950002023-01-31 1:56PM EST295.0053.4540.7044.050.00-629619.93%
MSFT240621P003000002023-02-02 1:47PM EST300.0046.5043.6547.30-11.00-19.13%360119.58%
MSFT240621P003050002023-01-27 1:45PM EST305.0059.7547.2550.450.00-430219.00%
MSFT240621P003100002023-01-31 12:58PM EST310.0066.0550.5554.250.00-279518.89%
MSFT240621P003150002023-02-02 9:30AM EST315.0060.0054.3057.80-26.00-30.23%120618.41%
MSFT240621P003200002023-01-26 3:17PM EST320.0074.2558.4561.450.00-128317.87%
MSFT240621P003250002023-01-27 1:45PM EST325.0077.5062.3065.350.00-261817.44%
MSFT240621P003300002023-01-09 11:59AM EST330.0099.5066.7569.450.00-101117.10%
MSFT240621P003350002023-02-02 9:56AM EST335.0077.8571.7074.05-12.15-13.50%628317.30%
MSFT240621P003400002023-01-30 10:50AM EST340.0097.2076.1078.600.00-1217.36%
MSFT240621P003450002023-01-17 1:55PM EST345.00104.5580.2083.000.00-4017.08%
MSFT240621P003500002023-01-06 2:41PM EST350.00122.5084.8587.800.00-1117.38%
MSFT240621P003550002022-12-23 11:24AM EST355.00117.80113.20116.750.00-2042.86%
MSFT240621P003600002023-01-10 10:21AM EST360.00129.2594.3597.550.00-405018.14%
MSFT240621P003650002022-11-11 9:46AM EST365.00122.03117.60121.350.00-1039.82%
MSFT240621P003700002022-11-08 10:43AM EST370.00138.25121.70126.000.00-1040.30%
MSFT240621P003750002022-10-13 10:39AM EST375.00141.77126.20130.900.00-20040.97%
MSFT240621P003800002022-10-04 10:13AM EST380.00130.87160.75164.750.00-2264.30%
MSFT240621P003850002022-11-03 12:44PM EST385.00168.58128.00132.300.00-8034.11%
MSFT240621P003900002022-10-19 12:16PM EST390.00155.25147.00151.000.00-18147.73%
MSFT240621P003950002022-10-19 12:16PM EST395.00160.12152.00156.000.00-10048.45%
MSFT240621P004000002022-12-29 12:03PM EST400.00159.41149.50154.350.00-2143.11%
MSFT240621P004050002022-10-19 12:13PM EST405.00170.43162.00166.000.00-4049.84%
MSFT240621P004100002022-10-19 12:12PM EST410.00175.25167.00171.000.00-2050.51%
MSFT240621P004150002022-10-19 12:11PM EST415.00180.11172.00176.000.00-2051.17%
MSFT240621P004200002022-11-04 12:20PM EST420.00203.02163.00167.500.00-2238.74%
MSFT240621P004250002022-10-19 12:57PM EST425.00190.22181.00186.000.00-6050.20%
MSFT240621P004300002022-09-30 10:26AM EST430.00190.01192.00196.500.00-6055.96%
MSFT240621P004350002022-10-07 10:40AM EST435.00198.69211.50216.000.00-2068.83%
MSFT240621P004400002022-10-07 10:42AM EST440.00204.37216.50221.000.00-2069.46%
MSFT240621P004450002022-10-07 10:51AM EST445.00209.30221.50226.000.00-1070.07%
MSFT240621P004500002022-09-27 12:08PM EST450.00214.50221.00225.500.00-2066.11%
MSFT240621P004600002023-01-20 1:48PM EST460.00221.00193.25196.800.00-2325.92%