Marchés français ouverture 6 h 19 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
429,17-1,15 (-0,27 %)
À la clôture : 04:00PM EDT
425,28 -3,89 (-0,91 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240719C001900002024-05-17 10:57AM EDT190.00231.78240.20242.800.00-410126.95%
MSFT240719C002000002024-04-04 2:29PM EDT200.00225.75207.70209.250.00-120.00%
MSFT240719C002100002024-04-08 10:41AM EDT210.00219.02202.00203.400.00-110.00%
MSFT240719C002200002024-05-14 10:41AM EDT220.00196.00210.40212.550.00--1106.32%
MSFT240719C002500002024-05-29 12:37PM EDT250.00182.75180.65183.50+6.58+3.74%11692.93%
MSFT240719C002600002024-05-28 12:28PM EDT260.00171.17170.75172.850.00-51585.34%
MSFT240719C002700002024-05-29 3:45PM EDT270.00161.88160.85163.75+16.18+11.11%59283.08%
MSFT240719C002750002024-05-15 10:10AM EDT275.00156.99155.90158.75+10.14+6.91%22880.51%
MSFT240719C002800002024-05-28 12:25PM EDT280.00151.42150.95153.050.00-53475.89%
MSFT240719C002850002024-05-08 2:31PM EDT285.00129.20146.00148.150.00-11373.73%
MSFT240719C002900002024-05-13 2:38PM EDT290.00127.25139.60143.800.00-35968.96%
MSFT240719C002950002024-05-15 11:59AM EDT295.00130.10136.10138.200.00-26569.03%
MSFT240719C003000002024-05-28 12:36PM EDT300.00131.98131.15133.25+0.22+0.17%116366.79%
MSFT240719C003050002024-05-23 2:23PM EDT305.00124.73126.20128.300.00-116564.54%
MSFT240719C003100002024-05-28 12:03PM EDT310.00121.85121.25124.000.00-136463.88%
MSFT240719C003150002024-05-14 2:25PM EDT315.00103.04116.30118.450.00-7211760.23%
MSFT240719C003200002024-05-29 1:58PM EDT320.00113.55111.40113.50-1.15-1.00%317158.14%
MSFT240719C003250002024-05-17 2:14PM EDT325.0097.20106.45108.550.00-58355.95%
MSFT240719C003300002024-05-23 12:31PM EDT330.00105.02101.50104.100.00-18054.80%
MSFT240719C003350002024-05-15 12:58PM EDT335.0090.7296.6098.700.00-113251.78%
MSFT240719C003400002024-05-28 2:05PM EDT340.0092.1291.6593.800.00-212353.62%
MSFT240719C003450002024-05-28 3:58PM EDT345.0088.0586.7588.850.00-220851.30%
MSFT240719C003500002024-05-24 2:00PM EDT350.0083.7081.8083.950.00-218549.15%
MSFT240719C003550002024-05-20 3:59PM EDT355.0074.0176.9579.050.00-215246.98%
MSFT240719C003600002024-05-22 12:07PM EDT360.0074.6572.0574.200.00-117244.95%
MSFT240719C003650002024-05-20 11:00AM EDT365.0063.2267.2068.500.00-1516940.41%
MSFT240719C003700002024-05-28 1:21PM EDT370.0063.1062.3564.450.00-2146640.67%
MSFT240719C003750002024-05-29 2:07PM EDT375.0059.1456.5059.55+1.41+2.44%236138.43%
MSFT240719C003800002024-05-29 10:59AM EDT380.0054.1652.8055.60+0.91+1.71%21,99738.48%
MSFT240719C003850002024-05-29 2:26PM EDT385.0049.7048.1049.200.00-361732.54%
MSFT240719C003900002024-05-29 3:41PM EDT390.0044.6343.7046.05-0.62-1.37%378034.22%
MSFT240719C003950002024-05-29 2:45PM EDT395.0039.9739.2041.10+0.97+2.49%61,22531.63%
MSFT240719C004000002024-05-29 2:52PM EDT400.0035.5534.7536.85-0.05-0.14%255,72730.38%
MSFT240719C004050002024-05-29 3:47PM EDT405.0031.0030.5032.90+0.25+0.81%22,68429.50%
MSFT240719C004100002024-05-29 3:52PM EDT410.0026.8526.4527.95-0.65-2.36%1329,88326.60%
MSFT240719C004150002024-05-29 3:51PM EDT415.0023.1022.6523.25+0.40+1.76%422,16024.03%
MSFT240719C004200002024-05-29 3:51PM EDT420.0019.6018.9520.35-0.11-0.56%375,50924.22%
MSFT240719C004250002024-05-29 3:19PM EDT425.0016.4215.9516.35-0.08-0.48%834,21922.25%
MSFT240719C004300002024-05-29 3:55PM EDT430.0013.1013.0013.40-0.50-3.68%3637,80921.56%
MSFT240719C004350002024-05-29 3:59PM EDT435.0010.6010.5010.80-0.40-3.64%3844,06520.98%
MSFT240719C004400002024-05-29 3:59PM EDT440.008.308.208.45-0.38-4.38%2286,34120.31%
MSFT240719C004450002024-05-29 3:51PM EDT445.006.435.756.55-0.27-4.03%1484,04119.88%
MSFT240719C004500002024-05-29 3:56PM EDT450.004.734.805.00-0.37-7.25%1575,45519.55%
MSFT240719C004550002024-05-29 3:17PM EDT455.003.563.553.90+0.09+2.59%1443,86619.59%
MSFT240719C004600002024-05-29 3:48PM EDT460.002.612.153.00-0.09-3.33%23317,94319.61%
MSFT240719C004650002024-05-29 2:40PM EDT465.001.921.902.27-0.08-4.00%1442,20419.60%
MSFT240719C004700002024-05-29 1:16PM EDT470.001.440.871.43+0.07+5.11%2053,45818.70%
MSFT240719C004750002024-05-29 3:02PM EDT475.000.990.681.15+0.07+7.61%16423719.19%
MSFT240719C004800002024-05-29 3:54PM EDT480.000.690.350.78+0.02+2.99%213,45518.93%
MSFT240719C004850002024-05-29 3:02PM EDT485.000.500.450.53+0.04+8.70%43818.79%
MSFT240719C004900002024-05-29 1:45PM EDT490.000.360.320.39+0.03+9.09%142,24318.97%
MSFT240719C004950002024-05-29 10:31AM EDT495.000.260.220.28+0.02+8.33%69519.09%
MSFT240719C005000002024-05-29 3:35PM EDT500.000.210.160.22+0.05+31.25%472,40819.48%
MSFT240719C005200002024-05-29 10:57AM EDT520.000.060.050.08-0.01-14.29%72,66420.75%
MSFT240719C005400002024-05-29 11:26AM EDT540.000.040.010.05+0.01+33.33%268123.05%
MSFT240719C005500002024-05-28 11:18AM EDT550.000.030.000.060.00-393925.20%
MSFT240719C005600002024-05-23 9:30AM EDT560.000.050.000.050.00-221626.27%
MSFT240719C005700002024-05-28 9:30AM EDT570.000.040.000.030.00-131226.56%
MSFT240719C005800002024-05-28 12:44PM EDT580.000.020.002.110.00-213850.04%
MSFT240719C006000002024-05-28 1:45PM EDT600.000.010.000.020.00-7693129.69%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240719P001900002024-05-15 12:46PM EDT190.000.010.000.020.00-3810666.41%
MSFT240719P001950002024-05-03 2:59PM EDT195.000.040.010.030.00-161567.97%
MSFT240719P002000002024-05-03 2:59PM EDT200.000.040.010.520.00-158185.64%
MSFT240719P002100002024-05-28 3:38PM EDT210.000.020.010.270.00-184074.80%
MSFT240719P002200002024-05-24 11:06AM EDT220.000.020.000.520.00-1015275.59%
MSFT240719P002300002024-05-14 12:55PM EDT230.000.030.000.240.00-229664.84%
MSFT240719P002400002024-05-13 10:27AM EDT240.000.020.000.030.00-218650.00%
MSFT240719P002500002024-05-28 3:42PM EDT250.000.020.000.240.00-221,70856.74%
MSFT240719P002600002024-05-24 2:36PM EDT260.000.030.000.050.00-101,03648.34%
MSFT240719P002700002024-05-22 3:26PM EDT270.000.040.000.080.00-2232347.17%
MSFT240719P002750002024-05-23 3:16PM EDT275.000.040.000.050.00-234343.36%
MSFT240719P002800002024-05-28 2:02PM EDT280.000.050.040.070.00-220943.16%
MSFT240719P002850002024-05-28 9:30AM EDT285.000.050.000.150.00-222845.22%
MSFT240719P002900002024-05-24 9:49AM EDT290.000.070.000.080.00-134440.43%
MSFT240719P002950002024-05-28 12:22PM EDT295.000.060.050.090.00-167539.36%
MSFT240719P003000002024-05-28 9:30AM EDT300.000.050.060.100.00-11,18838.18%
MSFT240719P003050002024-05-28 9:30AM EDT305.000.100.000.110.00-318237.01%
MSFT240719P003100002024-05-28 3:03PM EDT310.000.100.060.120.00-746035.74%
MSFT240719P003150002024-05-29 1:13PM EDT315.000.100.080.14-0.03-23.08%118734.86%
MSFT240719P003200002024-05-28 10:26AM EDT320.000.120.090.15+0.01+9.09%648733.55%
MSFT240719P003250002024-05-28 10:47AM EDT325.000.140.110.170.00-265032.47%
MSFT240719P003300002024-05-29 9:44AM EDT330.000.230.140.19+0.08+53.33%562231.35%
MSFT240719P003350002024-05-23 2:33PM EDT335.000.220.170.230.00-465530.54%
MSFT240719P003400002024-05-28 3:59PM EDT340.000.210.200.260.00-21,02629.44%
MSFT240719P003450002024-05-28 3:58PM EDT345.000.230.250.30-0.03-11.54%23,31828.44%
MSFT240719P003500002024-05-29 1:54PM EDT350.000.310.310.36-0.02-6.06%64,05827.59%
MSFT240719P003550002024-05-29 3:16PM EDT355.000.400.070.43+0.01+2.56%1283126.71%
MSFT240719P003600002024-05-29 1:45PM EDT360.000.470.430.51+0.01+2.17%372,48925.79%
MSFT240719P003650002024-05-29 3:30PM EDT365.000.540.260.61+0.01+1.89%353,21524.90%
MSFT240719P003700002024-05-29 2:10PM EDT370.000.660.410.74-0.04-5.71%1062,43724.06%
MSFT240719P003750002024-05-29 3:03PM EDT375.000.830.610.89+0.02+2.47%5925,69423.17%
MSFT240719P003800002024-05-29 2:47PM EDT380.001.010.801.12+0.03+3.06%7107,77622.49%
MSFT240719P003850002024-05-29 3:33PM EDT385.001.280.841.39-0.02-1.54%1,0762,82321.74%
MSFT240719P003900002024-05-29 3:47PM EDT390.001.611.201.74+0.06+3.87%3955,04121.03%
MSFT240719P003950002024-05-29 3:43PM EDT395.001.991.632.18-0.07-3.40%3114,22020.33%
MSFT240719P004000002024-05-29 3:45PM EDT400.002.552.192.70+0.16+6.69%3436,21519.54%
MSFT240719P004050002024-05-29 3:58PM EDT405.003.423.303.50+0.07+2.09%844,21219.10%
MSFT240719P004100002024-05-29 3:58PM EDT410.004.343.804.40+0.43+11.00%4993,02318.45%
MSFT240719P004150002024-05-29 3:54PM EDT415.005.434.955.90+0.05+0.93%1923,23918.50%
MSFT240719P004200002024-05-29 3:53PM EDT420.006.836.456.90+0.43+6.72%2158,08517.18%
MSFT240719P004250002024-05-29 3:28PM EDT425.008.058.358.60-0.50-5.85%1387,46416.58%
MSFT240719P004300002024-05-29 3:59PM EDT430.0010.7010.3510.70+0.55+5.42%1175,44316.05%
MSFT240719P004350002024-05-29 3:52PM EDT435.0013.1012.8013.20+0.35+2.75%13379715.55%
MSFT240719P004400002024-05-29 3:49PM EDT440.0016.0015.6016.200.00-1442515.21%
MSFT240719P004450002024-05-29 3:59PM EDT445.0019.1018.7519.75+0.49+2.63%825815.17%
MSFT240719P004500002024-05-28 1:59PM EDT450.0022.9021.8523.40-0.05-0.22%217914.66%
MSFT240719P004550002024-05-29 3:54PM EDT455.0027.2025.0527.45+0.35+1.30%910314.25%
MSFT240719P004600002024-05-22 3:59PM EDT460.0030.2930.7531.900.00-410014.26%
MSFT240719P004650002024-05-24 1:14PM EDT465.0035.0434.4036.600.00-1414.64%
MSFT240719P004700002024-05-22 10:30AM EDT470.0038.0939.3041.600.00-1016.11%
MSFT240719P004800002024-04-09 10:37AM EDT480.0057.7067.3068.850.00-11055.15%
MSFT240719P004900002024-05-28 3:56PM EDT490.0061.1759.3061.65+0.60+0.99%1321.86%
MSFT240719P004950002024-05-28 3:56PM EDT495.0065.5964.0066.650.00-6023.16%
MSFT240719P005000002024-05-24 10:13AM EDT500.0074.4869.3071.650.00-22824.44%
MSFT240719P005200002024-04-24 1:40PM EDT520.00110.7088.5590.550.00-2000.00%
MSFT240719P005500002024-04-25 3:27PM EDT550.00151.10119.10120.550.00--00.00%
MSFT240719P005600002024-05-22 10:32AM EDT560.00127.75129.35131.650.00--038.04%
MSFT240719P005700002024-01-24 11:11AM EDT570.00167.00157.40160.950.00--089.99%
MSFT240719P005800002024-04-15 3:55PM EDT580.00166.13156.20157.500.00-1064.39%
MSFT240719P006000002024-05-24 3:57PM EDT600.00171.05169.40171.60+0.90+0.53%1145.39%