La bourse ferme dans 8 h 10 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
414,58+0,94 (+0,23 %)
À la clôture : 04:00PM EDT
416,05 +1,47 (+0,35 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240816C001850002024-02-20 1:39PM EDT185.00217.99246.05250.000.00-21141.68%
MSFT240816C002000002024-04-15 2:17PM EDT200.00217.370.000.000.00-100.00%
MSFT240816C002100002024-01-17 10:33AM EDT210.00181.250.000.000.00--300.00%
MSFT240816C002200002024-04-05 10:43AM EDT220.00206.490.000.000.00-100.00%
MSFT240816C002400002024-02-09 4:47PM EDT240.00185.63170.55173.300.00--40.00%
MSFT240816C002500002024-04-16 2:33PM EDT250.00169.740.000.000.00-500.00%
MSFT240816C002600002024-02-22 4:01PM EDT260.00157.33172.60176.700.00-23496.30%
MSFT240816C002700002024-03-20 11:00AM EDT270.00157.460.000.000.00-200.00%
MSFT240816C002800002024-04-01 10:18AM EDT280.00151.200.000.000.00-100.00%
MSFT240816C002900002024-04-03 2:09PM EDT290.00138.960.000.000.00-500.00%
MSFT240816C003000002024-04-15 12:30PM EDT300.00126.540.000.000.00-100.00%
MSFT240816C003050002024-04-16 3:59PM EDT305.00116.000.000.000.00-100.00%
MSFT240816C003100002024-04-10 11:05AM EDT310.00116.940.000.000.00-200.00%
MSFT240816C003150002024-04-10 11:09AM EDT315.00112.210.000.000.00-300.00%
MSFT240816C003200002024-03-22 9:47AM EDT320.00115.070.000.000.00-2400.00%
MSFT240816C003250002024-04-12 1:10PM EDT325.00104.000.000.000.00-200.00%
MSFT240816C003300002024-03-27 12:13PM EDT330.0098.060.000.000.00-100.00%
MSFT240816C003350002024-04-15 11:33AM EDT335.0096.120.000.000.00-100.00%
MSFT240816C003400002024-04-16 3:32PM EDT340.0085.730.000.000.00-400.00%
MSFT240816C003450002024-03-25 12:49PM EDT345.0090.050.000.000.00-200.00%
MSFT240816C003500002024-04-16 12:13PM EDT350.0076.930.000.000.00-200.00%
MSFT240816C003550002024-04-10 10:29AM EDT355.0076.430.000.000.00-100.00%
MSFT240816C003600002024-04-15 3:57PM EDT360.0066.460.000.000.00-200.00%
MSFT240816C003650002024-04-16 1:01PM EDT365.0063.930.000.000.00-100.00%
MSFT240816C003700002024-04-15 3:57PM EDT370.0058.320.000.000.00-600.00%
MSFT240816C003750002024-04-09 11:21AM EDT375.0061.770.000.000.00-300.00%
MSFT240816C003800002024-04-16 2:56PM EDT380.0052.900.000.000.00-2500.00%
MSFT240816C003850002024-04-16 12:35PM EDT385.0048.300.000.000.00-1000.00%
MSFT240816C003900002024-04-15 2:15PM EDT390.0044.000.000.000.00-2300.00%
MSFT240816C003950002024-04-16 2:20PM EDT395.0041.290.000.000.00-200.00%
MSFT240816C004000002024-04-16 10:23AM EDT400.0038.550.000.000.00-200.00%
MSFT240816C004050002024-04-16 11:25AM EDT405.0035.620.000.000.00-1600.00%
MSFT240816C004100002024-04-16 3:59PM EDT410.0031.000.000.000.00-4500.00%
MSFT240816C004150002024-04-16 2:50PM EDT415.0029.400.000.000.00-9700.05%
MSFT240816C004200002024-04-16 3:54PM EDT420.0026.250.000.000.00-10000.39%
MSFT240816C004250002024-04-16 3:59PM EDT425.0023.150.000.000.00-6600.78%
MSFT240816C004300002024-04-16 2:34PM EDT430.0021.450.000.000.00-17601.56%
MSFT240816C004350002024-04-16 2:16PM EDT435.0019.660.000.000.00-2201.56%
MSFT240816C004400002024-04-16 3:43PM EDT440.0017.250.000.000.00-5501.56%
MSFT240816C004450002024-04-16 12:09PM EDT445.0015.870.000.000.00-2703.13%
MSFT240816C004500002024-04-16 3:40PM EDT450.0013.840.000.000.00-4003.13%
MSFT240816C004600002024-04-16 12:18PM EDT460.0011.200.000.000.00-1303.13%
MSFT240816C004700002024-04-16 1:27PM EDT470.008.700.000.000.00-11703.13%
MSFT240816C004800002024-04-16 2:03PM EDT480.006.610.000.000.00-1906.25%
MSFT240816C004900002024-04-16 3:13PM EDT490.005.160.000.000.00-14806.25%
MSFT240816C005000002024-04-16 3:05PM EDT500.003.940.000.000.00-2706.25%
MSFT240816C005100002024-04-16 1:04PM EDT510.002.900.000.000.00-43806.25%
MSFT240816C005200002024-04-15 1:54PM EDT520.002.230.000.000.00-106.25%
MSFT240816C005300002024-04-12 1:35PM EDT530.002.030.000.000.00-506.25%
MSFT240816C005400002024-04-15 3:49PM EDT540.001.200.000.000.00-3606.25%
MSFT240816C005500002024-04-16 3:35PM EDT550.000.900.000.000.00-10012.50%
MSFT240816C005600002024-04-15 1:40PM EDT560.000.700.000.000.00-7012.50%
MSFT240816C005800002024-04-11 3:54PM EDT580.000.530.000.000.00-122012.50%
MSFT240816C006000002024-04-12 2:23PM EDT600.000.250.000.000.00-62012.50%
MSFT240816C006200002024-04-16 1:24PM EDT620.000.140.000.000.00-1012.50%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240816P001850002024-04-16 10:21AM EDT185.000.110.000.000.00-1025.00%
MSFT240816P001900002024-03-22 1:13PM EDT190.000.110.000.000.00-10025.00%
MSFT240816P001950002024-03-22 1:13PM EDT195.000.130.000.000.00-10025.00%
MSFT240816P002000002024-04-02 2:40PM EDT200.000.170.000.000.00-15025.00%
MSFT240816P002100002024-04-16 11:15AM EDT210.000.280.000.000.00-4025.00%
MSFT240816P002200002024-03-28 12:53PM EDT220.000.230.000.000.00-4025.00%
MSFT240816P002300002024-04-01 10:59AM EDT230.000.350.000.000.00-1025.00%
MSFT240816P002400002024-04-09 2:08PM EDT240.000.350.000.000.00-27025.00%
MSFT240816P002500002024-04-15 2:24PM EDT250.000.530.000.000.00-16012.50%
MSFT240816P002600002024-04-12 3:50PM EDT260.000.590.000.000.00-63012.50%
MSFT240816P002700002024-04-09 10:36AM EDT270.000.710.000.000.00-8012.50%
MSFT240816P002800002024-04-15 12:56PM EDT280.000.930.000.000.00-10012.50%
MSFT240816P002900002024-04-08 10:07AM EDT290.001.080.000.000.00-2012.50%
MSFT240816P003000002024-04-15 1:51PM EDT300.001.690.000.000.00-1012.50%
MSFT240816P003050002024-04-15 2:36PM EDT305.001.860.000.000.00-1012.50%
MSFT240816P003100002024-04-15 10:48AM EDT310.001.690.000.000.00-1012.50%
MSFT240816P003150002024-04-15 2:36PM EDT315.002.290.000.000.00-1012.50%
MSFT240816P003200002024-04-16 2:59PM EDT320.002.380.000.000.00-906.25%
MSFT240816P003250002024-04-16 3:58PM EDT325.002.850.000.000.00-206.25%
MSFT240816P003300002024-04-15 12:31PM EDT330.002.730.000.000.00-306.25%
MSFT240816P003350002024-04-16 2:28PM EDT335.003.500.000.000.00-306.25%
MSFT240816P003400002024-04-11 2:34PM EDT340.002.650.000.000.00-306.25%
MSFT240816P003450002024-04-16 2:31PM EDT345.004.390.000.000.00-606.25%
MSFT240816P003500002024-04-15 3:17PM EDT350.005.270.000.000.00-306.25%
MSFT240816P003550002024-04-15 11:25AM EDT355.004.600.000.000.00-806.25%
MSFT240816P003600002024-04-16 10:02AM EDT360.006.150.000.000.00-4406.25%
MSFT240816P003650002024-04-16 2:10PM EDT365.006.600.000.000.00-18906.25%
MSFT240816P003700002024-04-16 12:12PM EDT370.007.950.000.000.00-15003.13%
MSFT240816P003750002024-04-15 1:13PM EDT375.008.000.000.000.00-2703.13%
MSFT240816P003800002024-04-16 3:40PM EDT380.0010.150.000.000.00-15703.13%
MSFT240816P003850002024-04-16 10:22AM EDT385.0011.300.000.000.00-403.13%
MSFT240816P003900002024-04-16 11:44AM EDT390.0012.650.000.000.00-24103.13%
MSFT240816P003950002024-04-16 3:13PM EDT395.0014.000.000.000.00-1101.56%
MSFT240816P004000002024-04-16 2:13PM EDT400.0015.100.000.000.00-1101.56%
MSFT240816P004050002024-04-16 1:53PM EDT405.0018.000.000.000.00-32900.78%
MSFT240816P004100002024-04-16 2:27PM EDT410.0019.950.000.000.00-5000.39%
MSFT240816P004150002024-04-16 2:27PM EDT415.0022.150.000.000.00-100.00%
MSFT240816P004200002024-04-16 3:51PM EDT420.0024.250.000.000.00-4400.00%
MSFT240816P004250002024-04-16 3:54PM EDT425.0026.900.000.000.00-6000.00%
MSFT240816P004300002024-04-16 2:15PM EDT430.0028.900.000.000.00-4400.00%
MSFT240816P004350002024-04-16 11:18AM EDT435.0032.250.000.000.00-200.00%
MSFT240816P004400002024-04-15 11:08AM EDT440.0031.330.000.000.00-2800.00%
MSFT240816P004450002024-04-12 10:37AM EDT445.0035.300.000.000.00-500.00%
MSFT240816P004500002024-04-11 12:29PM EDT450.0035.100.000.000.00-100.00%
MSFT240816P004600002024-03-25 10:16AM EDT460.0043.750.000.000.00-100.00%
MSFT240816P004700002024-03-12 3:48PM EDT470.0058.0647.3548.100.00-250.00%
MSFT240816P004800002024-03-12 3:44PM EDT480.0066.4054.7556.350.00-210.00%
MSFT240816P004900002024-04-01 11:03AM EDT490.0067.000.000.000.00-1900.00%
MSFT240816P005000002024-03-26 2:29PM EDT500.0077.450.000.000.00-6000.00%
MSFT240816P005200002024-04-08 10:16AM EDT520.0094.000.000.000.00-500.00%
MSFT240816P005300002024-04-08 10:16AM EDT530.00103.980.000.000.00--00.00%
MSFT240816P005400002024-03-13 2:17PM EDT540.00122.80117.25119.000.00--00.00%
MSFT240816P005600002024-03-13 3:56PM EDT560.00144.69137.10139.050.00-100.00%
MSFT240816P005800002024-04-15 3:55PM EDT580.00166.210.000.000.00-100.00%
MSFT240816P006000002024-04-15 3:55PM EDT600.00186.230.000.000.00-100.00%