La bourse ferme dans 3 h 29 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
430,16+3,16 (+0,74 %)
À la clôture : 04:00PM EDT
429,60 -0,56 (-0,13 %)
Avant Bourse : 08:01AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT241220C001250002024-04-26 9:33AM EDT125.00286.14306.00310.150.00-14896.36%
MSFT241220C001300002024-04-26 9:33AM EDT130.00281.44301.00305.400.00-11394.26%
MSFT241220C001350002024-03-04 2:06PM EDT135.00286.75287.00291.150.00-110.00%
MSFT241220C001400002023-12-22 11:57AM EDT140.00238.61264.50268.900.00-110.00%
MSFT241220C001450002023-09-13 9:35AM EDT145.00197.00187.50191.500.00-230.00%
MSFT241220C001500002023-10-02 3:50PM EDT150.00178.15200.50205.000.00-350.00%
MSFT241220C001550002023-11-14 10:38AM EDT155.00220.00218.00222.000.00-890.00%
MSFT241220C001600002024-05-06 11:30AM EDT160.00253.290.000.000.00-44540.00%
MSFT241220C001650002023-11-03 1:56PM EDT165.00197.00214.00218.400.00-160.00%
MSFT241220C001700002023-11-10 2:13PM EDT170.00205.44209.00213.500.00-11130.00%
MSFT241220C001750002024-04-19 3:29PM EDT175.00229.370.000.000.00-13490.00%
MSFT241220C001800002023-11-13 11:48AM EDT180.00197.00201.75204.450.00-11640.00%
MSFT241220C001850002023-11-10 12:50PM EDT185.00190.76195.00200.000.00-101760.00%
MSFT241220C001900002024-05-23 10:18AM EDT190.00246.980.000.000.00-151640.00%
MSFT241220C001950002024-01-26 12:23PM EDT195.00217.23220.15224.450.00-10810.00%
MSFT241220C002000002024-05-08 1:58PM EDT200.00216.950.000.000.00-39540.00%
MSFT241220C002050002024-04-09 12:13PM EDT205.00225.95210.75214.150.00-180.00%
MSFT241220C002100002024-04-10 9:33AM EDT210.00218.03206.20209.700.00-11170.00%
MSFT241220C002150002024-02-07 2:11PM EDT215.00204.40197.35200.750.00-10650.00%
MSFT241220C002200002024-02-15 10:34AM EDT220.00196.62202.00206.550.00-13630.00%
MSFT241220C002250002024-05-14 3:21PM EDT225.00198.350.000.000.00-24970.00%
MSFT241220C002300002024-03-25 3:00PM EDT230.00202.13184.45188.950.00-11730.00%
MSFT241220C002350002024-05-14 3:20PM EDT235.00188.790.000.000.00-35890.00%
MSFT241220C002400002024-05-24 2:58PM EDT240.00196.650.000.000.00-21860.00%
MSFT241220C002450002024-05-22 1:04PM EDT245.00192.010.000.000.00-12120.00%
MSFT241220C002500002024-05-14 2:58PM EDT250.00174.010.000.000.00-101560.00%
MSFT241220C002550002024-05-14 3:50PM EDT255.00169.170.000.000.00-13970.00%
MSFT241220C002600002024-04-17 3:43PM EDT260.00161.86166.25170.700.00-230031.93%
MSFT241220C002650002024-05-14 3:34PM EDT265.00159.890.000.000.00-132620.00%
MSFT241220C002700002024-05-21 3:15PM EDT270.00167.610.000.000.00-11710.00%
MSFT241220C002750002024-05-21 11:23AM EDT275.00163.470.000.000.00-34070.00%
MSFT241220C002800002024-05-22 1:02PM EDT280.00158.770.000.000.00-13240.00%
MSFT241220C002850002024-04-25 11:14AM EDT285.00119.90152.35155.900.00-1227052.84%
MSFT241220C002900002024-05-22 11:30AM EDT290.00150.700.000.000.00-12660.00%
MSFT241220C002950002024-05-15 2:22PM EDT295.00138.820.000.000.00-111090.00%
MSFT241220C003000002024-05-20 9:46AM EDT300.00135.070.000.000.00-15710.00%
MSFT241220C003050002024-05-22 11:31AM EDT305.00136.350.000.000.00-11480.00%
MSFT241220C003100002024-05-09 3:21PM EDT310.00113.720.000.000.00-12260.00%
MSFT241220C003150002024-04-29 11:41AM EDT315.0099.600.000.000.00-22300.00%
MSFT241220C003200002024-05-15 3:30PM EDT320.00115.570.000.000.00-13870.00%
MSFT241220C003250002024-05-23 10:57AM EDT325.00117.700.000.000.00-14790.00%
MSFT241220C003300002024-05-23 3:06PM EDT330.00108.130.000.000.00-45350.00%
MSFT241220C003350002024-05-23 12:07PM EDT335.00108.900.000.000.00-17010.00%
MSFT241220C003400002024-05-23 2:28PM EDT340.00100.940.000.000.00-13040.00%
MSFT241220C003450002024-05-09 2:49PM EDT345.0083.150.000.000.00-13420.00%
MSFT241220C003500002024-05-24 10:37AM EDT350.0091.550.000.000.00-21,3920.00%
MSFT241220C003550002024-05-23 2:00PM EDT355.0087.960.000.000.00-17610.00%
MSFT241220C003600002024-05-22 1:45PM EDT360.0085.480.000.000.00-51,2960.00%
MSFT241220C003650002024-05-23 11:51AM EDT365.0083.280.000.000.00-19620.00%
MSFT241220C003700002024-05-24 2:05PM EDT370.0078.000.000.000.00-38700.00%
MSFT241220C003750002024-05-21 10:35AM EDT375.0074.000.000.000.00-15300.00%
MSFT241220C003800002024-05-23 12:17PM EDT380.0071.250.000.000.00-21,2680.00%
MSFT241220C003850002024-05-15 11:51AM EDT385.0060.000.000.000.00-14410.00%
MSFT241220C003900002024-05-23 3:01PM EDT390.0059.200.000.000.00-26260.00%
MSFT241220C003950002024-05-23 10:28AM EDT395.0059.300.000.000.00-13930.00%
MSFT241220C004000002024-05-24 11:18AM EDT400.0054.250.000.000.00-21,3510.00%
MSFT241220C004050002024-05-24 10:12AM EDT405.0048.500.000.000.00-16310.00%
MSFT241220C004100002024-05-24 2:49PM EDT410.0048.190.000.000.00-122,1600.00%
MSFT241220C004150002024-05-24 1:29PM EDT415.0044.910.000.000.00-459230.00%
MSFT241220C004200002024-05-24 3:43PM EDT420.0041.530.000.000.00-102,1620.00%
MSFT241220C004250002024-05-24 3:59PM EDT425.0038.700.000.000.00-511,2000.00%
MSFT241220C004300002024-05-24 3:56PM EDT430.0035.640.000.000.00-181,9400.00%
MSFT241220C004350002024-05-24 12:30PM EDT435.0033.120.000.000.00-46000.39%
MSFT241220C004400002024-05-24 2:41PM EDT440.0030.620.000.000.00-62,7220.78%
MSFT241220C004450002024-05-24 9:33AM EDT445.0026.000.000.000.00-16050.78%
MSFT241220C004500002024-05-24 3:50PM EDT450.0025.600.000.000.00-402,6251.56%
MSFT241220C004550002024-05-24 2:39PM EDT455.0023.650.000.000.00-53441.56%
MSFT241220C004600002024-05-24 3:19PM EDT460.0021.500.000.000.00-82,8781.56%
MSFT241220C004700002024-05-24 1:25PM EDT470.0017.650.000.000.00-31,9283.13%
MSFT241220C004750002024-05-24 2:24PM EDT475.0016.200.000.000.00-16413.13%
MSFT241220C004800002024-05-24 2:41PM EDT480.0014.500.000.000.00-171,3513.13%
MSFT241220C004850002024-05-23 3:27PM EDT485.0012.250.000.000.00-162653.13%
MSFT241220C004900002024-05-24 1:25PM EDT490.0011.780.000.000.00-69383.13%
MSFT241220C004950002024-05-24 9:59AM EDT495.009.450.000.000.00-18543.13%
MSFT241220C005000002024-05-24 2:06PM EDT500.009.510.000.000.00-313,0133.13%
MSFT241220C005050002024-05-15 3:22PM EDT505.007.550.000.000.00-33003.13%
MSFT241220C005100002024-05-23 10:04AM EDT510.007.700.000.000.00-35496.25%
MSFT241220C005150002024-05-23 11:28AM EDT515.007.000.000.000.00-23336.25%
MSFT241220C005200002024-05-24 12:10PM EDT520.005.800.000.000.00-24196.25%
MSFT241220C005250002024-05-24 2:24PM EDT525.005.250.000.000.00-35826.25%
MSFT241220C005300002024-05-24 9:49AM EDT530.004.100.000.000.00-15016.25%
MSFT241220C005350002024-05-23 12:50PM EDT535.004.250.000.000.00-11,5926.25%
MSFT241220C005400002024-05-23 2:30PM EDT540.003.400.000.000.00-353,4296.25%
MSFT241220C005500002024-05-24 3:30PM EDT550.002.870.000.000.00-133186.25%
MSFT241220C005600002024-05-23 3:06PM EDT560.002.000.000.000.00-14186.25%
MSFT241220C005700002024-05-23 3:48PM EDT570.001.590.000.000.00-29206.25%
MSFT241220C005800002024-05-24 1:04PM EDT580.001.350.000.000.00-22356.25%
MSFT241220C006000002024-05-23 2:11PM EDT600.000.770.000.000.00-23976.25%
MSFT241220C006200002024-05-22 1:18PM EDT620.000.500.000.000.00-267712.50%
MSFT241220C006400002024-05-24 3:51PM EDT640.000.350.000.000.00-115612.50%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT241220P001250002024-05-24 3:44PM EDT125.000.030.000.000.00-52,74725.00%
MSFT241220P001300002024-02-01 2:37PM EDT130.000.060.000.210.00-1045858.59%
MSFT241220P001350002024-02-21 4:33PM EDT135.000.080.000.200.00-201,63856.54%
MSFT241220P001400002024-05-16 2:21PM EDT140.000.040.000.000.00-11,96925.00%
MSFT241220P001450002024-02-07 3:40PM EDT145.000.090.030.170.00-132,32053.22%
MSFT241220P001500002024-05-15 9:30AM EDT150.000.050.000.000.00-11,57325.00%
MSFT241220P001550002024-05-22 9:30AM EDT155.000.050.000.000.00-31,52425.00%
MSFT241220P001600002024-05-09 9:30AM EDT160.000.090.000.000.00-291625.00%
MSFT241220P001650002024-05-24 3:47PM EDT165.000.080.000.000.00-71,07725.00%
MSFT241220P001700002024-05-24 3:51PM EDT170.000.090.000.000.00-632125.00%
MSFT241220P001750002024-05-24 3:49PM EDT175.000.070.000.000.00-575525.00%
MSFT241220P001800002024-05-24 3:51PM EDT180.000.110.000.000.00-494925.00%
MSFT241220P001850002024-05-24 3:50PM EDT185.000.120.000.000.00-31,10825.00%
MSFT241220P001900002024-05-24 3:50PM EDT190.000.110.000.000.00-242625.00%
MSFT241220P001950002024-05-24 3:46PM EDT195.000.140.000.000.00-232325.00%
MSFT241220P002000002024-05-23 12:56PM EDT200.000.180.000.000.00-11,06525.00%
MSFT241220P002050002024-05-22 9:44AM EDT205.000.150.000.000.00-152025.00%
MSFT241220P002100002024-05-17 3:04PM EDT210.000.220.000.000.00-330925.00%
MSFT241220P002150002024-05-24 3:48PM EDT215.000.180.000.000.00-337512.50%
MSFT241220P002200002024-05-22 10:34AM EDT220.000.280.000.000.00-371612.50%
MSFT241220P002250002024-05-17 3:07PM EDT225.000.320.000.000.00-1269512.50%
MSFT241220P002300002024-05-21 1:14PM EDT230.000.300.000.000.00-866812.50%
MSFT241220P002350002024-05-17 3:15PM EDT235.000.440.000.000.00-267212.50%
MSFT241220P002400002024-05-23 11:43AM EDT240.000.350.000.000.00-188612.50%
MSFT241220P002450002024-05-24 3:45PM EDT245.000.440.000.000.00-21,25712.50%
MSFT241220P002500002024-05-24 3:45PM EDT250.000.500.000.000.00-271812.50%
MSFT241220P002550002024-05-15 10:43AM EDT255.000.740.000.000.00-245112.50%
MSFT241220P002600002024-05-22 10:00AM EDT260.000.590.000.000.00-146312.50%
MSFT241220P002650002024-05-23 12:36PM EDT265.000.650.000.000.00-757912.50%
MSFT241220P002700002024-05-23 10:52AM EDT270.000.740.000.000.00-136712.50%
MSFT241220P002750002024-05-24 9:43AM EDT275.000.930.000.000.00-11,84512.50%
MSFT241220P002800002024-05-23 3:23PM EDT280.001.040.000.000.00-491512.50%
MSFT241220P002850002024-05-21 3:08PM EDT285.001.120.000.000.00-362712.50%
MSFT241220P002900002024-05-24 3:09PM EDT290.001.190.000.000.00-223712.50%
MSFT241220P002950002024-05-22 9:47AM EDT295.001.320.000.000.00-263612.50%
MSFT241220P003000002024-05-24 2:49PM EDT300.001.500.000.000.00-402,13912.50%
MSFT241220P003050002024-05-24 2:28PM EDT305.001.650.000.000.00-63466.25%
MSFT241220P003100002024-05-23 3:22PM EDT310.002.150.000.000.00-21,8436.25%
MSFT241220P003150002024-05-23 2:13PM EDT315.002.290.000.000.00-94206.25%
MSFT241220P003200002024-05-24 10:22AM EDT320.002.550.000.000.00-26146.25%
MSFT241220P003250002024-05-24 2:11PM EDT325.002.590.000.000.00-26176.25%
MSFT241220P003300002024-05-24 12:37PM EDT330.002.880.000.000.00-101,4316.25%
MSFT241220P003350002024-05-22 11:17AM EDT335.003.200.000.000.00-18846.25%
MSFT241220P003400002024-05-23 10:18AM EDT340.003.550.000.000.00-102,2736.25%
MSFT241220P003450002024-05-24 2:28PM EDT345.004.100.000.000.00-76506.25%
MSFT241220P003500002024-05-24 2:08PM EDT350.004.610.000.000.00-93,1286.25%
MSFT241220P003550002024-05-24 12:14PM EDT355.005.200.000.000.00-26636.25%
MSFT241220P003600002024-05-24 2:08PM EDT360.005.750.000.000.00-11,5566.25%
MSFT241220P003650002024-05-24 12:07PM EDT365.006.500.000.000.00-805,5193.13%
MSFT241220P003700002024-05-23 2:09PM EDT370.007.850.000.000.00-147253.13%
MSFT241220P003750002024-05-24 1:25PM EDT375.008.060.000.000.00-69933.13%
MSFT241220P003800002024-05-24 3:30PM EDT380.009.150.000.000.00-101,0283.13%
MSFT241220P003850002024-05-24 3:55PM EDT385.0010.150.000.000.00-306563.13%
MSFT241220P003900002024-05-24 2:53PM EDT390.0011.160.000.000.00-106483.13%
MSFT241220P003950002024-05-23 12:08PM EDT395.0012.100.000.000.00-21,4053.13%
MSFT241220P004000002024-05-24 2:40PM EDT400.0013.550.000.000.00-711,5021.56%
MSFT241220P004050002024-05-24 2:53PM EDT405.0015.140.000.000.00-95721.56%
MSFT241220P004100002024-05-24 11:47AM EDT410.0016.930.000.000.00-21,4681.56%
MSFT241220P004150002024-05-23 11:49AM EDT415.0017.870.000.000.00-49750.78%
MSFT241220P004200002024-05-24 3:56PM EDT420.0020.430.000.000.00-427900.78%
MSFT241220P004250002024-05-24 2:53PM EDT425.0022.230.000.000.00-351,6420.39%
MSFT241220P004300002024-05-24 12:33PM EDT430.0024.350.000.000.00-42,7420.03%
MSFT241220P004350002024-05-24 3:50PM EDT435.0026.700.000.000.00-11920.00%
MSFT241220P004400002024-05-24 3:50PM EDT440.0029.100.000.000.00-17630.00%
MSFT241220P004450002024-05-23 3:17PM EDT445.0034.050.000.000.00-92500.00%
MSFT241220P004500002024-05-22 2:42PM EDT450.0035.650.000.000.00-551,2290.00%
MSFT241220P004550002024-05-24 11:03AM EDT455.0038.060.000.000.00-81360.00%
MSFT241220P004600002024-05-21 11:30AM EDT460.0040.570.000.000.00-1170.00%
MSFT241220P004700002024-05-23 1:40PM EDT470.0047.600.000.000.00-14280.00%
MSFT241220P004750002024-04-25 10:52AM EDT475.0085.2549.6550.800.00-111315.69%
MSFT241220P004800002024-05-23 11:41AM EDT480.0052.650.000.000.00-150.00%
MSFT241220P004850002024-02-26 4:22PM EDT485.0078.3668.0570.000.00-2126.39%
MSFT241220P004900002024-05-23 12:50PM EDT490.0061.280.000.000.00-2120.00%
MSFT241220P004950002024-03-12 10:21AM EDT495.0085.2974.2575.700.00-1224.45%
MSFT241220P005000002024-05-15 3:01PM EDT500.0076.870.000.000.00-240.00%
MSFT241220P005050002024-04-24 11:03AM EDT505.0096.7574.4077.500.00-15016.50%
MSFT241220P005100002024-05-24 11:00AM EDT510.0081.970.000.000.00-550.00%
MSFT241220P005150002023-08-25 3:51PM EDT515.00191.97195.50200.500.00-1820110.33%
MSFT241220P005200002024-03-26 2:34PM EDT520.0097.60118.55122.850.00-4048.64%
MSFT241220P005250002024-01-29 12:47PM EDT525.00118.15115.65119.400.00-1042.52%
MSFT241220P005300002023-09-14 1:51PM EDT530.00191.05200.00204.500.00-880104.95%
MSFT241220P005350002024-05-21 1:04PM EDT535.00105.410.000.000.00-600.00%
MSFT241220P005400002024-02-12 10:49AM EDT540.00122.80124.30127.300.00-22038.81%
MSFT241220P005700002024-01-19 12:26PM EDT570.00174.15164.20168.100.00-2051.82%
MSFT241220P005800002024-02-22 2:20PM EDT580.00170.02149.00152.750.00-2026.53%
MSFT241220P006000002024-05-15 3:48PM EDT600.00176.570.000.000.00-1000.00%
MSFT241220P006200002024-05-15 3:48PM EDT620.00196.590.000.000.00-300.00%