La bourse ferme dans 7 h 51 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
430,52+1,48 (+0,34 %)
À la clôture : 04:00PM EDT
431,00 +0,48 (+0,11 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240920C001600002024-01-19 4:16PM EDT160.00241.00246.20249.150.00-230.00%
MSFT240920C001650002023-11-14 4:15PM EDT165.00211.23203.95207.500.00-45450.00%
MSFT240920C001700002024-04-16 10:50AM EDT170.00248.40250.80254.700.00-2220.00%
MSFT240920C001750002024-05-02 12:41PM EDT175.00222.970.000.000.00-100.00%
MSFT240920C001800002023-08-11 9:30AM EDT180.00151.05161.00165.450.00--10.00%
MSFT240920C001850002024-04-08 10:49AM EDT185.00244.85228.05229.350.00-11540.00%
MSFT240920C001900002024-05-13 1:09PM EDT190.00226.550.000.000.00-700.00%
MSFT240920C001950002023-11-10 12:26PM EDT195.00179.00184.40187.650.00--2710.00%
MSFT240920C002000002024-04-29 10:32AM EDT200.00205.800.000.000.00-200.00%
MSFT240920C002050002024-05-13 2:36PM EDT205.00212.470.000.000.00-500.00%
MSFT240920C002100002024-05-03 3:08PM EDT210.00200.030.000.000.00-100.00%
MSFT240920C002150002024-05-09 3:57PM EDT215.00200.450.000.000.00-100.00%
MSFT240920C002200002024-05-17 11:22AM EDT220.00203.190.000.000.00-200.00%
MSFT240920C002250002023-10-11 11:02AM EDT225.00119.60153.65157.000.00-120.00%
MSFT240920C002300002024-03-05 3:19PM EDT230.00178.72190.95194.450.00-3120.00%
MSFT240920C002350002024-01-10 3:13PM EDT235.00156.10190.25193.350.00-120.00%
MSFT240920C002400002024-01-25 1:11PM EDT240.00172.35175.80178.550.00-550.00%
MSFT240920C002450002024-05-02 12:55PM EDT245.00154.800.000.000.00-100.00%
MSFT240920C002500002024-05-16 11:18AM EDT250.00178.160.000.000.00-100.00%
MSFT240920C002550002024-05-06 12:27PM EDT255.00159.250.000.000.00-100.00%
MSFT240920C002600002024-05-14 3:38PM EDT260.00161.360.000.000.00-4700.00%
MSFT240920C002650002024-05-17 3:38PM EDT265.00159.750.000.000.00-400.00%
MSFT240920C002700002024-05-14 1:10PM EDT270.00147.470.000.000.00-200.00%
MSFT240920C002750002024-04-04 10:14AM EDT275.00157.94135.20138.700.00-11900.00%
MSFT240920C002800002024-05-15 9:37AM EDT280.00145.070.000.000.00-100.00%
MSFT240920C002850002024-05-14 10:53AM EDT285.00133.950.000.000.00-100.00%
MSFT240920C002900002024-05-13 10:33AM EDT290.00127.930.000.000.00-500.00%
MSFT240920C002950002024-05-06 12:31PM EDT295.00121.000.000.000.00-200.00%
MSFT240920C003000002024-05-15 2:37PM EDT300.00129.450.000.000.00-300.00%
MSFT240920C003050002024-05-15 11:21AM EDT305.00122.480.000.000.00-600.00%
MSFT240920C003100002024-05-15 11:26AM EDT310.00117.650.000.000.00-200.00%
MSFT240920C003150002024-05-14 2:57PM EDT315.00107.800.000.000.00-6400.00%
MSFT240920C003200002024-05-15 12:22PM EDT320.00107.770.000.000.00-100.00%
MSFT240920C003250002024-05-20 1:01PM EDT325.00107.370.000.000.00-100.00%
MSFT240920C003300002024-05-21 10:36AM EDT330.00107.000.000.000.00-100.00%
MSFT240920C003350002024-05-16 12:13PM EDT335.0095.000.000.000.00-500.00%
MSFT240920C003400002024-05-21 3:15PM EDT340.0096.500.000.000.00-300.00%
MSFT240920C003450002024-05-22 10:11AM EDT345.0093.740.000.000.00-100.00%
MSFT240920C003500002024-05-21 2:50PM EDT350.0087.140.000.000.00-2000.00%
MSFT240920C003550002024-05-21 12:04PM EDT355.0084.780.000.000.00-800.00%
MSFT240920C003600002024-05-22 10:07AM EDT360.0079.620.000.000.00-1600.00%
MSFT240920C003650002024-05-22 10:21AM EDT365.0075.700.000.000.00-2000.00%
MSFT240920C003700002024-05-21 11:44AM EDT370.0070.750.000.000.00-100.00%
MSFT240920C003750002024-05-22 1:18PM EDT375.0065.550.000.000.00-400.00%
MSFT240920C003800002024-05-22 1:19PM EDT380.0061.150.000.000.00-100.00%
MSFT240920C003850002024-05-16 2:26PM EDT385.0049.850.000.000.00-200.00%
MSFT240920C003900002024-05-22 3:50PM EDT390.0050.700.000.000.00-100.00%
MSFT240920C003950002024-05-22 2:57PM EDT395.0046.800.000.000.00-700.00%
MSFT240920C004000002024-05-22 3:55PM EDT400.0044.000.000.000.00-1600.00%
MSFT240920C004050002024-05-22 3:32PM EDT405.0039.800.000.000.00-1500.00%
MSFT240920C004100002024-05-22 2:00PM EDT410.0036.400.000.000.00-200.00%
MSFT240920C004150002024-05-22 1:37PM EDT415.0033.570.000.000.00-2200.00%
MSFT240920C004200002024-05-22 3:56PM EDT420.0030.150.000.000.00-4900.00%
MSFT240920C004250002024-05-22 3:59PM EDT425.0027.700.000.000.00-3600.00%
MSFT240920C004300002024-05-22 3:55PM EDT430.0024.300.000.000.00-38200.00%
MSFT240920C004350002024-05-22 3:53PM EDT435.0020.870.000.000.00-5500.39%
MSFT240920C004400002024-05-22 3:59PM EDT440.0019.600.000.000.00-1,76000.78%
MSFT240920C004450002024-05-22 3:54PM EDT445.0016.250.000.000.00-4201.56%
MSFT240920C004500002024-05-22 3:46PM EDT450.0014.350.000.000.00-7901.56%
MSFT240920C004550002024-05-22 3:53PM EDT455.0012.420.000.000.00-3701.56%
MSFT240920C004600002024-05-22 3:13PM EDT460.0010.600.000.000.00-9703.13%
MSFT240920C004650002024-05-22 3:58PM EDT465.0010.000.000.000.00-1403.13%
MSFT240920C004700002024-05-22 2:22PM EDT470.007.830.000.000.00-1103.13%
MSFT240920C004750002024-05-22 12:16PM EDT475.007.390.000.000.00-3303.13%
MSFT240920C004800002024-05-22 3:19PM EDT480.005.550.000.000.00-4203.13%
MSFT240920C004850002024-05-22 2:24PM EDT485.004.800.000.000.00-703.13%
MSFT240920C004900002024-05-22 1:26PM EDT490.004.400.000.000.00-706.25%
MSFT240920C005000002024-05-22 2:23PM EDT500.002.830.000.000.00-1106.25%
MSFT240920C005050002024-05-22 1:45PM EDT505.002.450.000.000.00-1006.25%
MSFT240920C005100002024-05-22 12:06PM EDT510.002.100.000.000.00-406.25%
MSFT240920C005150002024-05-22 2:21PM EDT515.001.550.000.000.00-606.25%
MSFT240920C005200002024-05-22 3:58PM EDT520.001.490.000.000.00-206.25%
MSFT240920C005250002024-05-22 12:01PM EDT525.001.160.000.000.00-206.25%
MSFT240920C005300002024-05-22 12:12PM EDT530.000.950.000.000.00-1806.25%
MSFT240920C005350002024-05-20 3:55PM EDT535.000.570.000.000.00-406.25%
MSFT240920C005400002024-05-22 3:50PM EDT540.000.600.000.000.00-206.25%
MSFT240920C005500002024-05-21 1:07PM EDT550.000.480.000.000.00-3306.25%
MSFT240920C005600002024-05-22 10:44AM EDT560.000.370.000.000.00-206.25%
MSFT240920C005700002024-05-21 10:43AM EDT570.000.170.000.000.00-1012.50%
MSFT240920C005800002024-05-16 11:04AM EDT580.000.120.000.000.00-16012.50%
MSFT240920C006000002024-05-20 9:46AM EDT600.000.060.000.000.00-3012.50%
MSFT240920C006200002024-05-20 3:37PM EDT620.000.060.000.000.00-8012.50%
MSFT240920C006400002024-04-24 10:57AM EDT640.000.110.000.000.00-50012.50%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240920P001600002024-05-14 11:37AM EDT160.000.020.000.000.00-50025.00%
MSFT240920P001650002024-05-22 3:00PM EDT165.000.020.000.000.00-23025.00%
MSFT240920P001700002024-05-22 2:59PM EDT170.000.030.000.000.00-10025.00%
MSFT240920P001750002024-02-28 3:11PM EDT175.000.160.000.630.00-6014066.21%
MSFT240920P001800002024-05-22 2:59PM EDT180.000.040.000.000.00-33025.00%
MSFT240920P001850002024-04-30 10:33AM EDT185.000.050.000.000.00-25025.00%
MSFT240920P001900002024-04-30 10:32AM EDT190.000.060.000.000.00-20025.00%
MSFT240920P001950002024-05-22 2:04PM EDT195.000.040.000.000.00-5025.00%
MSFT240920P002000002024-05-22 2:04PM EDT200.000.030.000.000.00-5025.00%
MSFT240920P002050002024-05-14 11:46AM EDT205.000.040.000.000.00-12025.00%
MSFT240920P002100002024-05-14 11:46AM EDT210.000.060.000.000.00-12025.00%
MSFT240920P002150002024-05-15 10:42AM EDT215.000.060.000.000.00-2025.00%
MSFT240920P002200002024-05-10 12:35PM EDT220.000.100.000.000.00-14025.00%
MSFT240920P002250002024-05-15 11:42AM EDT225.000.080.000.000.00-180025.00%
MSFT240920P002300002024-05-16 12:43PM EDT230.000.100.000.000.00-1025.00%
MSFT240920P002350002024-05-20 9:54AM EDT235.000.100.000.000.00-1025.00%
MSFT240920P002400002024-05-20 10:27AM EDT240.000.100.000.000.00-4025.00%
MSFT240920P002450002024-05-22 2:33PM EDT245.000.100.000.000.00-50025.00%
MSFT240920P002500002024-05-22 10:57AM EDT250.000.110.000.000.00-65025.00%
MSFT240920P002550002024-05-14 1:41PM EDT255.000.230.000.000.00-3012.50%
MSFT240920P002600002024-05-22 10:21AM EDT260.000.140.000.000.00-1012.50%
MSFT240920P002650002024-05-22 9:30AM EDT265.000.190.000.000.00-1012.50%
MSFT240920P002700002024-05-14 1:51PM EDT270.000.330.000.000.00-2012.50%
MSFT240920P002750002024-05-22 3:00PM EDT275.000.230.000.000.00-166012.50%
MSFT240920P002800002024-05-17 1:30PM EDT280.000.360.000.000.00-1012.50%
MSFT240920P002850002024-05-21 11:39AM EDT285.000.310.000.000.00-2012.50%
MSFT240920P002900002024-05-22 10:37AM EDT290.000.320.000.000.00-1012.50%
MSFT240920P002950002024-05-22 12:51PM EDT295.000.350.000.000.00-6012.50%
MSFT240920P003000002024-05-22 1:09PM EDT300.000.400.000.000.00-82012.50%
MSFT240920P003050002024-05-22 2:18PM EDT305.000.510.000.000.00-5012.50%
MSFT240920P003100002024-05-17 3:59PM EDT310.000.760.000.000.00-9012.50%
MSFT240920P003150002024-05-21 10:26AM EDT315.000.670.000.000.00-1012.50%
MSFT240920P003200002024-05-22 11:54AM EDT320.000.710.000.000.00-204012.50%
MSFT240920P003250002024-05-22 12:14PM EDT325.000.800.000.000.00-8012.50%
MSFT240920P003300002024-05-22 3:50PM EDT330.001.000.000.000.00-3012.50%
MSFT240920P003350002024-05-22 3:33PM EDT335.001.110.000.000.00-106.25%
MSFT240920P003400002024-05-22 10:34AM EDT340.001.140.000.000.00-106.25%
MSFT240920P003450002024-05-22 1:52PM EDT345.001.420.000.000.00-806.25%
MSFT240920P003500002024-05-22 3:39PM EDT350.001.730.000.000.00-906.25%
MSFT240920P003550002024-05-20 1:20PM EDT355.002.090.000.000.00-806.25%
MSFT240920P003600002024-05-22 3:41PM EDT360.002.340.000.000.00-706.25%
MSFT240920P003650002024-05-22 12:17PM EDT365.002.530.000.000.00-306.25%
MSFT240920P003700002024-05-22 1:45PM EDT370.003.050.000.000.00-406.25%
MSFT240920P003750002024-05-22 2:15PM EDT375.003.670.000.000.00-206.25%
MSFT240920P003800002024-05-22 1:24PM EDT380.003.980.000.000.00-706.25%
MSFT240920P003850002024-05-22 11:08AM EDT385.004.500.000.000.00-503.13%
MSFT240920P003900002024-05-22 2:03PM EDT390.005.800.000.000.00-703.13%
MSFT240920P003950002024-05-22 12:14PM EDT395.006.270.000.000.00-2103.13%
MSFT240920P004000002024-05-22 3:02PM EDT400.007.950.000.000.00-2703.13%
MSFT240920P004050002024-05-22 3:52PM EDT405.009.550.000.000.00-1203.13%
MSFT240920P004100002024-05-22 3:55PM EDT410.0010.600.000.000.00-4901.56%
MSFT240920P004150002024-05-22 3:03PM EDT415.0012.270.000.000.00-901.56%
MSFT240920P004200002024-05-22 3:16PM EDT420.0014.240.000.000.00-1500.78%
MSFT240920P004250002024-05-22 3:54PM EDT425.0016.000.000.000.00-1800.39%
MSFT240920P004300002024-05-22 3:54PM EDT430.0018.450.000.000.00-7600.05%
MSFT240920P004350002024-05-22 1:49PM EDT435.0020.250.000.000.00-17500.00%
MSFT240920P004400002024-05-22 3:19PM EDT440.0023.600.000.000.00-1500.00%
MSFT240920P004450002024-05-22 10:14AM EDT445.0024.050.000.000.00-300.00%
MSFT240920P004500002024-05-21 11:49AM EDT450.0027.000.000.000.00-400.00%
MSFT240920P004550002024-05-22 2:03PM EDT455.0032.450.000.000.00-100.00%
MSFT240920P004600002024-05-22 2:03PM EDT460.0035.910.000.000.00-100.00%
MSFT240920P004650002024-05-03 10:00AM EDT465.0061.100.000.000.00-100.00%
MSFT240920P004700002024-03-25 2:16PM EDT470.0052.3562.5064.750.00-12540.83%
MSFT240920P004750002024-05-16 1:26PM EDT475.0053.150.000.000.00-1500.00%
MSFT240920P004800002024-05-15 11:08AM EDT480.0059.090.000.000.00-100.00%
MSFT240920P004850002024-05-21 12:51PM EDT485.0055.440.000.000.00-200.00%
MSFT240920P004900002024-05-03 10:19AM EDT490.0084.970.000.000.00-100.00%
MSFT240920P005000002024-05-15 3:16PM EDT500.0076.260.000.000.00-100.00%
MSFT240920P005050002024-04-15 9:50AM EDT505.0080.1084.7087.700.00-2037.28%
MSFT240920P005100002024-05-21 10:24AM EDT510.0081.630.000.000.00-400.00%
MSFT240920P005150002023-09-14 11:05AM EDT515.00174.97185.00189.500.00-440133.41%
MSFT240920P005200002024-05-10 10:01AM EDT520.00107.200.000.000.00-200.00%
MSFT240920P005250002024-04-04 1:18PM EDT525.0097.13117.55119.050.00-4054.64%
MSFT240920P005300002024-05-22 2:42PM EDT530.00101.600.000.000.00-500.00%
MSFT240920P005350002024-05-15 3:48PM EDT535.00111.590.000.000.00-200.00%
MSFT240920P005400002024-01-05 3:51PM EDT540.00173.00127.15130.300.00-1052.81%
MSFT240920P005700002024-05-15 3:48PM EDT570.00146.540.000.000.00-100.00%
MSFT240920P005800002024-05-15 3:48PM EDT580.00156.560.000.000.00-100.00%
MSFT240920P006200002024-03-26 2:32PM EDT620.00196.85218.20222.850.00-6082.92%