La bourse ferme dans 3 h 38 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
413,64-8,26 (-1,96 %)
À la clôture : 04:00PM EDT
415,45 +1,81 (+0,44 %)
Avant Bourse : 07:51AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT241115C002100002024-02-15 4:44PM EDT210.00203.76211.35215.450.00-13175.31%
MSFT241115C002300002024-02-12 3:18PM EDT230.00194.10191.55195.000.00--1066.77%
MSFT241115C002400002024-03-28 12:54PM EDT240.00187.860.000.000.00-1110.00%
MSFT241115C002500002024-02-28 3:54PM EDT250.00166.03177.00181.000.00--269.36%
MSFT241115C002700002024-02-29 4:43PM EDT270.00151.37158.05162.750.00-4463.56%
MSFT241115C002800002024-04-10 11:58AM EDT280.00150.280.000.000.00-130.00%
MSFT241115C002900002024-03-05 11:19AM EDT290.00128.06144.15145.750.00-11462.01%
MSFT241115C003000002024-04-15 3:37PM EDT300.00125.570.000.000.00-5180.00%
MSFT241115C003050002024-02-29 11:29AM EDT305.00117.30126.10130.000.00-122453.92%
MSFT241115C003100002024-02-22 3:46PM EDT310.00116.35130.45133.000.00-2262.20%
MSFT241115C003150002024-03-20 1:39PM EDT315.00121.040.000.000.00-480.00%
MSFT241115C003200002024-03-11 11:07AM EDT320.0099.75113.30114.100.00-13649.70%
MSFT241115C003250002024-04-02 1:33PM EDT325.00111.060.000.000.00-3240.00%
MSFT241115C003300002024-03-12 10:23AM EDT330.0098.25107.90109.000.00-23450.84%
MSFT241115C003350002024-04-12 10:48AM EDT335.00102.130.000.000.00-1240.00%
MSFT241115C003400002024-03-15 9:30AM EDT340.0099.2197.5598.550.00-14147.24%
MSFT241115C003450002024-03-18 1:25PM EDT345.0092.100.000.000.00-4580.00%
MSFT241115C003500002024-04-12 3:13PM EDT350.0089.370.000.000.00-31540.00%
MSFT241115C003550002024-04-12 10:01AM EDT355.0087.750.000.000.00-21210.00%
MSFT241115C003600002024-04-10 10:29AM EDT360.0080.450.000.000.00-11060.00%
MSFT241115C003650002024-03-21 10:13AM EDT365.0084.740.000.000.00-11220.00%
MSFT241115C003700002024-04-04 3:57PM EDT370.0071.110.000.000.00-251220.00%
MSFT241115C003750002024-04-15 1:48PM EDT375.0065.450.000.000.00-51400.00%
MSFT241115C003800002024-04-11 3:55PM EDT380.0071.000.000.000.00-21240.00%
MSFT241115C003850002024-03-25 12:55PM EDT385.0066.160.000.000.00-2840.00%
MSFT241115C003900002024-04-15 9:43AM EDT390.0061.790.000.000.00-1840.00%
MSFT241115C003950002024-04-15 1:43PM EDT395.0051.650.000.000.00-41450.00%
MSFT241115C004000002024-04-15 3:01PM EDT400.0048.200.000.000.00-7870.00%
MSFT241115C004050002024-04-11 3:19PM EDT405.0053.930.000.000.00-11860.00%
MSFT241115C004100002024-04-15 3:49PM EDT410.0041.900.000.000.00-11310.00%
MSFT241115C004150002024-04-15 3:58PM EDT415.0039.000.000.000.00-3880.10%
MSFT241115C004200002024-04-15 3:59PM EDT420.0036.400.000.000.00-63420.39%
MSFT241115C004250002024-04-15 3:53PM EDT425.0034.100.000.000.00-72520.78%
MSFT241115C004300002024-04-15 12:42PM EDT430.0034.150.000.000.00-382631.56%
MSFT241115C004350002024-04-15 2:02PM EDT435.0030.200.000.000.00-611421.56%
MSFT241115C004400002024-04-12 3:42PM EDT440.0030.910.000.000.00-52421.56%
MSFT241115C004450002024-04-11 1:53PM EDT445.0030.950.000.000.00-231471.56%
MSFT241115C004500002024-04-15 3:59PM EDT450.0023.120.000.000.00-112243.13%
MSFT241115C004550002024-04-12 11:01AM EDT455.0024.590.000.000.00-71173.13%
MSFT241115C004600002024-04-15 2:11PM EDT460.0020.050.000.000.00-492193.13%
MSFT241115C004650002024-03-22 3:50PM EDT465.0024.950.000.000.00-711343.13%
MSFT241115C004700002024-04-15 1:46PM EDT470.0017.250.000.000.00-21403.13%
MSFT241115C004750002024-04-10 10:36AM EDT475.0017.200.000.000.00-421063.13%
MSFT241115C004800002024-04-15 3:05PM EDT480.0014.150.000.000.00-61473.13%
MSFT241115C004850002024-04-15 3:02PM EDT485.0013.050.000.000.00-31843.13%
MSFT241115C004900002024-04-15 3:43PM EDT490.0011.800.000.000.00-11553.13%
MSFT241115C004950002024-04-15 3:24PM EDT495.0011.000.000.000.00-471,1256.25%
MSFT241115C005000002024-04-15 3:24PM EDT500.0010.000.000.000.00-423496.25%
MSFT241115C005100002024-04-15 3:59PM EDT510.008.120.000.000.00-22286.25%
MSFT241115C005200002024-04-12 3:52PM EDT520.007.950.000.000.00-661816.25%
MSFT241115C005300002024-04-15 2:48PM EDT530.005.640.000.000.00-6496.25%
MSFT241115C005400002024-04-15 10:02AM EDT540.005.500.000.000.00-493786.25%
MSFT241115C005500002024-04-11 2:18PM EDT550.004.950.000.000.00-81126.25%
MSFT241115C005600002024-04-15 2:09PM EDT560.003.200.000.000.00-6266.25%
MSFT241115C005700002024-04-12 3:56PM EDT570.002.950.000.000.00-1496.25%
MSFT241115C005800002024-04-12 12:45PM EDT580.002.550.000.000.00-7256.25%
MSFT241115C005900002024-04-01 10:11AM EDT590.002.270.000.000.00-236.25%
MSFT241115C006000002024-04-15 3:07PM EDT600.001.450.000.000.00-110012.50%
MSFT241115C006200002024-04-15 10:00AM EDT620.001.100.000.000.00-177512.50%
MSFT241115C006400002024-04-12 3:55PM EDT640.000.800.000.000.00-13512.50%
Options de ventepour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT241115P002100002024-04-08 1:26PM EDT210.000.420.000.000.00-16512.50%
MSFT241115P002200002024-04-02 10:44AM EDT220.000.580.000.000.00-24812.50%
MSFT241115P002300002024-04-10 11:05AM EDT230.000.750.000.000.00-14212.50%
MSFT241115P002400002024-04-15 3:55PM EDT240.001.100.000.000.00-12112.50%
MSFT241115P002500002024-04-10 3:04PM EDT250.001.110.000.000.00-26312.50%
MSFT241115P002600002024-04-09 2:20PM EDT260.001.380.000.000.00-12112.50%
MSFT241115P002700002024-04-12 3:51PM EDT270.001.750.000.000.00-13412.50%
MSFT241115P002800002024-04-12 3:51PM EDT280.002.200.000.000.00-27612.50%
MSFT241115P002900002024-04-11 10:48AM EDT290.002.360.000.000.00-15012.50%
MSFT241115P003000002024-04-15 3:08PM EDT300.003.560.000.000.00-21496.25%
MSFT241115P003050002024-04-04 12:06PM EDT305.002.710.000.000.00-6336.25%
MSFT241115P003100002024-04-12 10:45AM EDT310.003.750.000.000.00-391416.25%
MSFT241115P003150002024-04-15 1:46PM EDT315.004.650.000.000.00-11176.25%
MSFT241115P003200002024-04-15 1:35PM EDT320.005.050.000.000.00-11996.25%
MSFT241115P003250002024-04-11 11:31AM EDT325.004.500.000.000.00-1676.25%
MSFT241115P003300002024-04-15 2:20PM EDT330.006.300.000.000.00-13596.25%
MSFT241115P003350002024-04-12 2:45PM EDT335.006.000.000.000.00-31506.25%
MSFT241115P003400002024-04-12 2:04PM EDT340.006.750.000.000.00-1986.25%
MSFT241115P003450002024-04-15 10:35AM EDT345.006.750.000.000.00-8916.25%
MSFT241115P003500002024-04-15 3:53PM EDT350.009.120.000.000.00-19933.13%
MSFT241115P003550002024-04-10 2:34PM EDT355.008.400.000.000.00-201223.13%
MSFT241115P003600002024-04-15 3:57PM EDT360.0010.980.000.000.00-22303.13%
MSFT241115P003650002024-04-15 3:02PM EDT365.0012.050.000.000.00-424713.13%
MSFT241115P003700002024-04-15 3:58PM EDT370.0013.350.000.000.00-43903.13%
MSFT241115P003750002024-04-15 12:35PM EDT375.0012.950.000.000.00-345383.13%
MSFT241115P003800002024-04-15 3:49PM EDT380.0016.040.000.000.00-444133.13%
MSFT241115P003850002024-04-11 10:32AM EDT385.0014.200.000.000.00-491101.56%
MSFT241115P003900002024-04-15 2:39PM EDT390.0018.700.000.000.00-3901.56%
MSFT241115P003950002024-04-15 10:06AM EDT395.0016.350.000.000.00-2022251.56%
MSFT241115P004000002024-04-15 3:53PM EDT400.0022.690.000.000.00-13130.78%
MSFT241115P004050002024-04-15 3:39PM EDT405.0024.660.000.000.00-5108460.78%
MSFT241115P004100002024-04-12 3:54PM EDT410.0023.650.000.000.00-902330.39%
MSFT241115P004150002024-04-15 3:57PM EDT415.0028.950.000.000.00-1112780.00%
MSFT241115P004200002024-04-15 3:41PM EDT420.0031.480.000.000.00-1132720.00%
MSFT241115P004250002024-04-15 10:12AM EDT425.0028.600.000.000.00-302430.00%
MSFT241115P004300002024-04-15 3:58PM EDT430.0036.680.000.000.00-1052350.00%
MSFT241115P004350002024-04-15 10:39AM EDT435.0034.350.000.000.00-211590.00%
MSFT241115P004400002024-04-15 9:36AM EDT440.0036.100.000.000.00-11730.00%
MSFT241115P004450002024-04-11 3:34PM EDT445.0035.950.000.000.00-71300.00%
MSFT241115P004500002024-04-15 2:05PM EDT450.0047.450.000.000.00-6150.00%
MSFT241115P004550002024-04-12 2:14PM EDT455.0046.840.000.000.00-130.00%
MSFT241115P004600002024-02-09 3:17PM EDT460.0051.3759.0561.850.00--125.35%
MSFT241115P004700002024-03-05 11:24AM EDT470.0068.4053.4554.900.00-220.00%
MSFT241115P004750002024-03-05 11:25AM EDT475.0072.4056.9058.400.00--00.00%
MSFT241115P004800002024-03-12 10:47AM EDT480.0069.9361.4562.650.00--10.00%
MSFT241115P004950002024-03-28 1:30PM EDT495.0077.000.000.000.00-210.00%
MSFT241115P006000002024-03-19 10:19AM EDT600.00181.350.000.000.00-100.00%