La bourse est fermée
Dow Jones
32 244,58 +382,60 (+1,20 %) Nasdaq
11 675,54 +45,02 (+0,39 %) Nikkei 225
26 945,67 -388,12 (-1,42 %) EUR/USD
1,0725 +0,0054 (+0,50 %) HANG SENG
19 000,71 -517,88 (-2,65 %) Bitcoin EUR
26 118,01 -79,08 (-0,30 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2023-03-20 1:56PM EDT | 110.00 | 167.00 | 165.60 | 170.40 | +7.00 | +4.37% | 11 | 56 | 52.71% |
| MSFT250117C00115000 | 2023-03-14 2:20PM EDT | 115.00 | 150.65 | 161.50 | 166.00 | 0.00 | - | 2 | 58 | 52.26% |
| MSFT250117C00120000 | 2023-03-16 12:20PM EDT | 120.00 | 162.00 | 157.00 | 161.50 | 0.00 | - | 3 | 57 | 51.15% |
| MSFT250117C00125000 | 2023-02-23 3:58PM EDT | 125.00 | 138.55 | 152.50 | 157.50 | 0.00 | - | 1 | 9 | 50.54% |
| MSFT250117C00130000 | 2023-03-15 9:49AM EDT | 130.00 | 138.50 | 148.50 | 153.00 | 0.00 | - | 1 | 18 | 53.96% |
| MSFT250117C00135000 | 2023-02-15 4:31PM EDT | 135.00 | 143.78 | 151.00 | 155.50 | 0.00 | - | 2 | 5 | 60.10% |
| MSFT250117C00140000 | 2023-02-16 4:29PM EDT | 140.00 | 134.90 | 146.55 | 151.50 | 0.00 | - | 3 | 35 | 58.82% |
| MSFT250117C00145000 | 2023-03-17 3:38PM EDT | 145.00 | 142.62 | 135.50 | 140.50 | 0.00 | - | 2 | 170 | 51.36% |
| MSFT250117C00150000 | 2023-03-17 3:21PM EDT | 150.00 | 140.50 | 131.50 | 136.00 | 0.00 | - | 8 | 1,619 | 49.96% |
| MSFT250117C00155000 | 2023-03-14 2:21PM EDT | 155.00 | 116.78 | 127.50 | 132.00 | 0.00 | - | 4 | 190 | 49.27% |
| MSFT250117C00160000 | 2023-03-06 11:40AM EDT | 160.00 | 115.00 | 123.55 | 127.95 | 0.00 | - | 2 | 186 | 48.47% |
| MSFT250117C00165000 | 2023-03-17 10:09AM EDT | 165.00 | 131.00 | 119.50 | 124.00 | 0.00 | - | 1 | 283 | 47.77% |
| MSFT250117C00170000 | 2023-03-14 11:32AM EDT | 170.00 | 106.76 | 115.50 | 120.00 | 0.00 | - | 2 | 1,262 | 46.97% |
| MSFT250117C00175000 | 2023-03-16 10:05AM EDT | 175.00 | 106.50 | 111.50 | 116.00 | 0.00 | - | 1 | 1,026 | 46.14% |
| MSFT250117C00180000 | 2023-03-20 9:54AM EDT | 180.00 | 110.50 | 108.15 | 112.50 | -4.85 | -4.20% | 2 | 1,779 | 45.84% |
| MSFT250117C00185000 | 2023-03-15 9:55AM EDT | 185.00 | 96.75 | 104.40 | 108.10 | 0.00 | - | 2 | 412 | 44.53% |
| MSFT250117C00190000 | 2023-03-14 2:32PM EDT | 190.00 | 90.95 | 101.25 | 104.50 | 0.00 | - | 54 | 462 | 44.04% |
| MSFT250117C00195000 | 2023-03-20 3:46PM EDT | 195.00 | 97.90 | 96.50 | 100.95 | -3.12 | -3.09% | 2 | 1,050 | 43.55% |
| MSFT250117C00200000 | 2023-03-20 2:06PM EDT | 200.00 | 94.10 | 92.50 | 97.50 | -7.70 | -7.56% | 2 | 674 | 43.12% |
| MSFT250117C00205000 | 2023-03-14 3:15PM EDT | 205.00 | 79.05 | 90.20 | 93.50 | 0.00 | - | 118 | 106 | 42.13% |
| MSFT250117C00210000 | 2023-03-20 1:56PM EDT | 210.00 | 86.95 | 85.90 | 90.00 | -3.30 | -3.66% | 3 | 655 | 41.57% |
| MSFT250117C00215000 | 2023-03-17 2:06PM EDT | 215.00 | 90.95 | 82.35 | 86.50 | 0.00 | - | 2 | 546 | 40.97% |
| MSFT250117C00220000 | 2023-03-20 11:56AM EDT | 220.00 | 80.41 | 79.05 | 83.45 | -5.39 | -6.28% | 2 | 680 | 40.72% |
| MSFT250117C00225000 | 2023-03-20 9:54AM EDT | 225.00 | 77.45 | 75.75 | 79.95 | -4.55 | -5.55% | 24 | 376 | 40.04% |
| MSFT250117C00230000 | 2023-03-20 3:28PM EDT | 230.00 | 73.50 | 72.75 | 76.45 | -7.20 | -8.92% | 19 | 599 | 39.33% |
| MSFT250117C00235000 | 2023-03-17 1:37PM EDT | 235.00 | 76.95 | 69.40 | 73.50 | 0.00 | - | 2 | 331 | 39.03% |
| MSFT250117C00240000 | 2023-03-20 2:31PM EDT | 240.00 | 66.90 | 66.35 | 70.50 | -4.36 | -6.12% | 30 | 924 | 38.63% |
| MSFT250117C00245000 | 2023-03-20 2:52PM EDT | 245.00 | 64.62 | 63.40 | 67.50 | -6.33 | -8.92% | 1 | 484 | 38.19% |
| MSFT250117C00250000 | 2023-03-20 3:55PM EDT | 250.00 | 61.95 | 61.00 | 63.00 | -4.55 | -6.84% | 8 | 2,223 | 36.60% |
| MSFT250117C00255000 | 2023-03-20 1:45PM EDT | 255.00 | 59.25 | 57.00 | 59.50 | -4.10 | -6.47% | 8 | 555 | 35.73% |
| MSFT250117C00260000 | 2023-03-17 9:54AM EDT | 260.00 | 63.40 | 54.90 | 58.50 | 0.00 | - | 2 | 2,019 | 36.62% |
| MSFT250117C00265000 | 2023-03-20 2:52PM EDT | 265.00 | 53.32 | 52.30 | 56.00 | -5.75 | -9.73% | 1 | 2,482 | 36.38% |
| MSFT250117C00270000 | 2023-03-20 2:33PM EDT | 270.00 | 50.75 | 49.65 | 53.00 | -4.25 | -7.73% | 9 | 1,723 | 35.73% |
| MSFT250117C00275000 | 2023-03-20 3:03PM EDT | 275.00 | 48.65 | 46.45 | 50.45 | -3.55 | -6.80% | 5 | 1,464 | 35.36% |
| MSFT250117C00280000 | 2023-03-20 12:57PM EDT | 280.00 | 45.40 | 44.30 | 48.00 | -4.60 | -9.20% | 14 | 782 | 35.02% |
| MSFT250117C00285000 | 2023-03-17 1:15PM EDT | 285.00 | 48.86 | 42.25 | 46.00 | 0.00 | - | 18 | 556 | 34.94% |
| MSFT250117C00290000 | 2023-03-20 12:48PM EDT | 290.00 | 40.50 | 39.60 | 43.45 | -4.05 | -9.09% | 1 | 2,037 | 34.43% |
| MSFT250117C00295000 | 2023-03-17 10:06AM EDT | 295.00 | 44.25 | 37.65 | 41.50 | 0.00 | - | 21 | 414 | 34.29% |
| MSFT250117C00300000 | 2023-03-20 3:55PM EDT | 300.00 | 37.35 | 35.50 | 38.95 | -3.77 | -9.17% | 38 | 1,177 | 33.70% |
| MSFT250117C00305000 | 2023-03-17 2:37PM EDT | 305.00 | 38.01 | 33.30 | 37.00 | 0.00 | - | 6 | 610 | 33.48% |
| MSFT250117C00310000 | 2023-03-20 1:15PM EDT | 310.00 | 31.94 | 31.30 | 35.00 | -3.80 | -10.63% | 5 | 1,117 | 33.17% |
| MSFT250117C00315000 | 2023-03-20 2:34PM EDT | 315.00 | 30.35 | 28.50 | 32.95 | -3.65 | -10.74% | 7 | 2,224 | 32.79% |
| MSFT250117C00320000 | 2023-03-20 2:36PM EDT | 320.00 | 28.57 | 27.90 | 31.50 | -4.15 | -12.68% | 10 | 1,261 | 32.77% |
| MSFT250117C00325000 | 2023-03-20 2:43PM EDT | 325.00 | 26.52 | 25.50 | 29.50 | -3.26 | -10.95% | 12 | 479 | 32.33% |
| MSFT250117C00330000 | 2023-03-20 1:36PM EDT | 330.00 | 24.63 | 24.30 | 28.00 | -4.52 | -15.51% | 8 | 682 | 32.20% |
| MSFT250117C00335000 | 2023-03-20 11:55AM EDT | 335.00 | 23.78 | 23.05 | 26.50 | +5.15 | +27.64% | 4 | 481 | 32.02% |
| MSFT250117C00340000 | 2023-03-20 2:41PM EDT | 340.00 | 21.65 | 21.25 | 25.00 | -2.35 | -9.79% | 24 | 904 | 31.80% |
| MSFT250117C00345000 | 2023-03-20 2:41PM EDT | 345.00 | 20.19 | 19.90 | 23.50 | +2.83 | +16.30% | 22 | 156 | 31.54% |
| MSFT250117C00350000 | 2023-03-20 3:43PM EDT | 350.00 | 19.20 | 18.40 | 21.95 | -2.95 | -13.32% | 334 | 3,773 | 31.20% |
| MSFT250117C00355000 | 2023-03-20 2:42PM EDT | 355.00 | 17.73 | 16.50 | 21.00 | +2.46 | +16.11% | 26 | 235 | 31.25% |
| MSFT250117C00360000 | 2023-03-20 3:51PM EDT | 360.00 | 17.98 | 16.35 | 19.50 | -1.97 | -9.87% | 184 | 703 | 30.86% |
| MSFT250117C00365000 | 2023-03-20 2:41PM EDT | 365.00 | 15.50 | 15.30 | 18.50 | +2.29 | +17.34% | 1 | 120 | 30.81% |
| MSFT250117C00370000 | 2023-03-17 9:59AM EDT | 370.00 | 18.10 | 13.70 | 16.90 | 0.00 | - | 23 | 400 | 30.25% |
| MSFT250117C00375000 | 2023-03-20 10:21AM EDT | 375.00 | 14.25 | 13.15 | 16.50 | -2.75 | -16.18% | 287 | 393 | 30.59% |
| MSFT250117C00380000 | 2023-03-17 10:43AM EDT | 380.00 | 15.85 | 11.90 | 15.50 | 0.00 | - | 2 | 265 | 30.43% |
| MSFT250117C00385000 | 2023-03-20 2:32PM EDT | 385.00 | 12.17 | 10.50 | 15.00 | +2.92 | +31.57% | 4 | 163 | 30.64% |
| MSFT250117C00390000 | 2023-03-20 1:36PM EDT | 390.00 | 11.27 | 10.65 | 13.30 | -2.66 | -19.10% | 9 | 1,014 | 29.81% |
| MSFT250117C00400000 | 2023-03-20 3:38PM EDT | 400.00 | 9.90 | 9.80 | 10.80 | -1.60 | -13.91% | 134 | 3,196 | 28.72% |
| MSFT250117C00410000 | 2023-03-20 3:43PM EDT | 410.00 | 8.70 | 7.50 | 11.00 | -1.10 | -11.22% | 630 | 4,059 | 29.99% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2023-03-20 1:43PM EDT | 110.00 | 1.68 | 1.40 | 1.85 | +0.29 | +20.86% | 880 | 7,269 | 40.30% |
| MSFT250117P00115000 | 2023-03-20 9:52AM EDT | 115.00 | 2.00 | 1.70 | 2.15 | +0.26 | +14.94% | 8 | 5,159 | 39.73% |
| MSFT250117P00120000 | 2023-03-20 2:58PM EDT | 120.00 | 2.00 | 1.55 | 3.75 | +0.14 | +7.53% | 4 | 1,178 | 43.16% |
| MSFT250117P00125000 | 2023-03-20 2:57PM EDT | 125.00 | 2.27 | 2.06 | 3.50 | -0.33 | -12.69% | 28 | 888 | 40.60% |
| MSFT250117P00130000 | 2023-03-16 10:14AM EDT | 130.00 | 3.00 | 2.10 | 4.55 | 0.00 | - | 1 | 1,472 | 41.53% |
| MSFT250117P00135000 | 2023-03-16 11:39AM EDT | 135.00 | 2.77 | 2.73 | 3.90 | 0.00 | - | 1 | 675 | 38.16% |
| MSFT250117P00140000 | 2023-03-20 1:43PM EDT | 140.00 | 3.75 | 3.25 | 4.25 | -0.08 | -2.09% | 343 | 1,068 | 37.32% |
| MSFT250117P00145000 | 2023-03-20 10:49AM EDT | 145.00 | 4.55 | 3.65 | 4.60 | +0.35 | +8.33% | 1 | 296 | 36.44% |
| MSFT250117P00150000 | 2023-03-20 12:32PM EDT | 150.00 | 4.80 | 4.15 | 5.50 | +0.60 | +14.29% | 14 | 1,382 | 36.64% |
| MSFT250117P00155000 | 2023-03-20 9:52AM EDT | 155.00 | 5.32 | 4.45 | 6.15 | -0.28 | -5.00% | 4 | 1,239 | 36.20% |
| MSFT250117P00160000 | 2023-03-20 2:52PM EDT | 160.00 | 5.65 | 4.95 | 6.65 | +0.38 | +7.21% | 18 | 1,341 | 35.44% |
| MSFT250117P00165000 | 2023-03-20 1:32PM EDT | 165.00 | 6.40 | 5.75 | 6.60 | -0.27 | -4.05% | 2 | 781 | 33.76% |
| MSFT250117P00170000 | 2023-03-20 11:03AM EDT | 170.00 | 7.20 | 6.40 | 7.25 | +0.75 | +11.63% | 225 | 807 | 33.21% |
| MSFT250117P00175000 | 2023-03-20 2:55PM EDT | 175.00 | 7.68 | 7.05 | 8.55 | +1.18 | +18.15% | 3 | 984 | 33.53% |
| MSFT250117P00180000 | 2023-03-20 2:56PM EDT | 180.00 | 8.48 | 7.50 | 9.70 | +0.68 | +8.72% | 2 | 2,034 | 33.48% |
| MSFT250117P00185000 | 2023-03-20 2:56PM EDT | 185.00 | 9.30 | 8.75 | 10.65 | +0.75 | +8.77% | 189 | 409 | 33.08% |
| MSFT250117P00190000 | 2023-03-20 2:58PM EDT | 190.00 | 10.35 | 8.70 | 12.10 | +1.00 | +10.70% | 26 | 1,723 | 33.18% |
| MSFT250117P00195000 | 2023-03-16 1:40PM EDT | 195.00 | 9.90 | 10.10 | 12.45 | 0.00 | - | 2 | 1,737 | 31.96% |
| MSFT250117P00200000 | 2023-03-20 12:36PM EDT | 200.00 | 12.78 | 11.50 | 13.40 | +1.63 | +14.62% | 2 | 3,221 | 31.39% |
| MSFT250117P00205000 | 2023-03-20 2:52PM EDT | 205.00 | 13.20 | 12.35 | 14.65 | +1.20 | +10.00% | 1 | 734 | 31.06% |
| MSFT250117P00210000 | 2023-03-20 11:38AM EDT | 210.00 | 14.50 | 13.60 | 17.00 | -1.00 | -6.45% | 3 | 2,634 | 31.72% |
| MSFT250117P00215000 | 2023-03-20 9:55AM EDT | 215.00 | 15.49 | 14.65 | 17.45 | -3.51 | -18.47% | 12 | 2,294 | 30.50% |
| MSFT250117P00220000 | 2023-03-20 12:51PM EDT | 220.00 | 17.25 | 15.95 | 18.15 | +1.90 | +12.38% | 4 | 2,421 | 29.49% |
| MSFT250117P00225000 | 2023-03-17 2:06PM EDT | 225.00 | 15.95 | 17.20 | 20.00 | 0.00 | - | 6 | 1,795 | 29.44% |
| MSFT250117P00230000 | 2023-03-20 12:46PM EDT | 230.00 | 20.40 | 17.50 | 22.00 | +3.15 | +18.26% | 60 | 1,562 | 29.44% |
| MSFT250117P00235000 | 2023-03-20 3:38PM EDT | 235.00 | 21.44 | 19.25 | 23.50 | -2.26 | -9.54% | 232 | 3,651 | 28.95% |
| MSFT250117P00240000 | 2023-03-20 12:32PM EDT | 240.00 | 23.45 | 20.50 | 24.20 | +2.65 | +12.74% | 10 | 2,835 | 27.79% |
| MSFT250117P00245000 | 2023-03-20 11:16AM EDT | 245.00 | 25.13 | 22.55 | 27.00 | +2.78 | +12.44% | 150 | 4,005 | 28.20% |
| MSFT250117P00250000 | 2023-03-20 12:13PM EDT | 250.00 | 27.00 | 24.05 | 28.50 | +2.75 | +11.34% | 12 | 2,740 | 27.54% |
| MSFT250117P00255000 | 2023-03-20 2:22PM EDT | 255.00 | 28.30 | 26.30 | 30.50 | +2.80 | +10.98% | 52 | 1,243 | 27.20% |
| MSFT250117P00260000 | 2023-03-17 11:22AM EDT | 260.00 | 27.75 | 28.00 | 32.50 | 0.00 | - | 2 | 1,404 | 26.80% |
| MSFT250117P00265000 | 2023-03-20 2:22PM EDT | 265.00 | 32.35 | 30.30 | 34.50 | +2.54 | +8.52% | 8 | 2,231 | 26.34% |
| MSFT250117P00270000 | 2023-03-20 3:44PM EDT | 270.00 | 34.40 | 32.25 | 36.45 | +2.35 | +7.33% | 5 | 568 | 25.78% |
| MSFT250117P00275000 | 2023-03-20 1:15PM EDT | 275.00 | 37.00 | 34.90 | 38.35 | +2.45 | +7.09% | 2 | 820 | 25.12% |
| MSFT250117P00280000 | 2023-03-17 3:40PM EDT | 280.00 | 36.80 | 37.45 | 41.00 | 0.00 | - | 29 | 421 | 24.92% |
| MSFT250117P00285000 | 2023-03-20 9:56AM EDT | 285.00 | 41.54 | 39.90 | 43.50 | +2.27 | +5.78% | 16 | 294 | 24.55% |
| MSFT250117P00290000 | 2023-03-16 12:03PM EDT | 290.00 | 41.65 | 41.50 | 46.00 | 0.00 | - | 25 | 1,139 | 24.11% |
| MSFT250117P00295000 | 2023-03-17 2:34PM EDT | 295.00 | 43.95 | 44.05 | 48.95 | 0.00 | - | 3 | 837 | 23.91% |
| MSFT250117P00300000 | 2023-03-17 2:26PM EDT | 300.00 | 46.10 | 47.45 | 51.50 | 0.00 | - | 62 | 825 | 23.37% |
| MSFT250117P00305000 | 2023-03-20 11:16AM EDT | 305.00 | 52.55 | 50.10 | 54.45 | +2.70 | +5.42% | 2 | 815 | 23.03% |
| MSFT250117P00310000 | 2023-03-14 3:55PM EDT | 310.00 | 60.95 | 52.95 | 57.45 | 0.00 | - | 18 | 389 | 22.65% |
| MSFT250117P00315000 | 2023-03-17 2:24PM EDT | 315.00 | 54.40 | 55.65 | 60.40 | 0.00 | - | 2 | 582 | 22.16% |
| MSFT250117P00320000 | 2023-03-14 3:49PM EDT | 320.00 | 68.05 | 59.75 | 63.50 | 0.00 | - | 923 | 412 | 21.70% |
| MSFT250117P00325000 | 2023-03-14 3:56PM EDT | 325.00 | 71.30 | 63.10 | 67.00 | 0.00 | - | 58 | 63 | 21.45% |
| MSFT250117P00330000 | 2023-03-20 1:14PM EDT | 330.00 | 68.80 | 65.50 | 70.00 | -4.50 | -6.14% | 9 | 140 | 20.74% |
| MSFT250117P00335000 | 2023-03-10 11:05AM EDT | 335.00 | 87.00 | 69.00 | 74.00 | 0.00 | - | 1 | 58 | 20.73% |
| MSFT250117P00340000 | 2023-03-15 9:48AM EDT | 340.00 | 83.30 | 72.55 | 77.45 | 0.00 | - | 2 | 17 | 20.19% |
| MSFT250117P00345000 | 2023-03-17 10:37AM EDT | 345.00 | 72.40 | 76.75 | 81.00 | 0.00 | - | 2 | 29 | 19.63% |
| MSFT250117P00350000 | 2023-03-17 11:17AM EDT | 350.00 | 76.88 | 81.00 | 85.00 | 0.00 | - | 60 | 75 | 19.38% |
| MSFT250117P00355000 | 2023-03-16 3:01PM EDT | 355.00 | 83.10 | 84.50 | 89.00 | 0.00 | - | 2 | 0 | 19.04% |
| MSFT250117P00360000 | 2023-02-08 11:03AM EDT | 360.00 | 90.76 | 106.00 | 110.40 | 0.00 | - | 3 | 0 | 33.24% |
| MSFT250117P00365000 | 2022-09-16 10:22AM EDT | 365.00 | 121.92 | 134.00 | 139.00 | 0.00 | - | - | 0 | 50.51% |
| MSFT250117P00370000 | 2023-03-16 1:23PM EDT | 370.00 | 97.01 | 98.10 | 101.95 | 0.00 | - | 3 | 9 | 18.52% |
| MSFT250117P00380000 | 2023-02-15 11:57AM EDT | 380.00 | 113.35 | 102.95 | 105.35 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00385000 | 2022-12-19 4:07PM EDT | 385.00 | 148.01 | 146.50 | 151.50 | 0.00 | - | 1 | 1 | 48.22% |
| MSFT250117P00390000 | 2023-03-14 10:14AM EDT | 390.00 | 132.70 | 116.35 | 120.45 | 0.00 | - | 2 | 0 | 18.48% |
| MSFT250117P00400000 | 2023-01-05 11:15AM EDT | 400.00 | 175.00 | 139.50 | 144.00 | 0.00 | - | 2 | 0 | 33.51% |
© 2023 Yahoo. Tous droits réservés.
