La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
368,13-6,38 (-1,70 %)
À partir de 02:54PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT250117C001100002023-11-29 11:14AM EST110.00272.95260.10264.350.00-14674.18%
MSFT250117C001150002023-11-16 3:27PM EST115.00264.65255.55259.500.00-205672.81%
MSFT250117C001200002023-11-24 12:46PM EST120.00261.89250.65254.550.00-20028670.62%
MSFT250117C001250002023-11-29 3:57PM EST125.00258.54246.10250.350.00-14470.42%
MSFT250117C001300002023-12-01 1:41PM EST130.00246.15241.55245.300.00-11468.73%
MSFT250117C001350002023-11-09 10:26AM EST135.00234.35236.65240.300.00-1566.63%
MSFT250117C001400002023-08-24 8:52AM EST140.00196.45182.50187.000.00-11020.00%
MSFT250117C001450002023-11-27 12:44PM EST145.00241.90227.50231.650.00-1017565.43%
MSFT250117C001500002023-12-01 10:20AM EST150.00230.00222.95226.600.00-21,62063.85%
MSFT250117C001550002023-09-21 10:56AM EST155.00176.17178.00183.000.00-11910.00%
MSFT250117C001600002023-09-20 2:53PM EST160.00174.30173.50178.500.00-21850.00%
MSFT250117C001650002023-11-14 3:10PM EST165.00213.05209.15212.400.00-26854660.22%
MSFT250117C001700002023-11-14 3:15PM EST170.00208.93204.20208.400.00-1781,55059.43%
MSFT250117C001750002023-11-14 10:11AM EST175.00204.86199.60203.400.00-41,02857.96%
MSFT250117C001800002023-11-27 12:20PM EST180.00208.70195.25198.550.00-11,37356.91%
MSFT250117C001850002023-11-14 11:50AM EST185.00195.05191.10194.200.00-941856.50%
MSFT250117C001900002023-11-28 1:23PM EST190.00201.41186.50190.450.00-1044056.16%
MSFT250117C001950002023-10-02 11:17AM EST195.00138.00160.50165.500.00-18390.00%
MSFT250117C002000002023-12-04 12:18PM EST200.00180.65177.00180.75-3.35-1.82%171653.30%
MSFT250117C002050002023-11-27 11:30AM EST205.00183.90172.30176.350.00-214752.30%
MSFT250117C002100002023-12-04 2:01PM EST210.00169.75167.85171.50-9.65-5.38%170651.15%
MSFT250117C002150002023-11-27 12:02PM EST215.00176.15163.70167.700.00-454550.97%
MSFT250117C002200002023-11-30 1:54PM EST220.00168.10158.90162.300.00-274651.51%
MSFT250117C002250002023-12-04 10:09AM EST225.00154.00155.30158.60-10.67-6.48%147151.51%
MSFT250117C002300002023-11-28 9:48AM EST230.00165.00151.80153.200.00-251749.34%
MSFT250117C002350002023-11-06 11:23AM EST235.00137.50146.95149.000.00-128348.68%
MSFT250117C002400002023-12-04 12:02PM EST240.00142.95142.90144.20-8.45-5.58%273747.29%
MSFT250117C002450002023-11-22 2:16PM EST245.00149.19137.65139.450.00-345445.98%
MSFT250117C002500002023-12-04 9:47AM EST250.00131.22132.60135.95-11.33-7.95%11,98346.06%
MSFT250117C002550002023-11-10 10:47AM EST255.00128.50128.75131.200.00-356244.74%
MSFT250117C002600002023-12-04 9:30AM EST260.00126.57125.20127.40-9.93-7.27%11,99644.42%
MSFT250117C002650002023-11-30 9:52AM EST265.00132.00120.00122.650.00-52,31043.10%
MSFT250117C002700002023-12-04 11:05AM EST270.00114.10117.80119.40-10.60-8.50%11,57843.24%
MSFT250117C002750002023-12-04 9:31AM EST275.00114.55112.05114.85-5.95-4.94%31,34542.10%
MSFT250117C002800002023-12-04 9:30AM EST280.00107.13109.70110.95-7.37-6.44%799741.54%
MSFT250117C002850002023-12-01 10:14AM EST285.00104.04105.65106.65-6.99-6.30%4061040.60%
MSFT250117C002900002023-11-30 11:57AM EST290.00108.82101.75102.600.00-21,77339.87%
MSFT250117C002950002023-12-04 11:39AM EST295.0096.0097.9099.00-6.80-6.61%1051139.49%
MSFT250117C003000002023-12-04 11:42AM EST300.0094.1094.1594.60-5.00-5.05%171,64538.41%
MSFT250117C003050002023-11-29 12:29PM EST305.0099.1090.1091.600.00-186838.45%
MSFT250117C003100002023-12-04 10:43AM EST310.0083.0586.5587.90-9.27-10.04%51,25537.88%
MSFT250117C003150002023-12-04 1:22PM EST315.0083.5183.0583.45-6.99-7.72%111,54936.70%
MSFT250117C003200002023-12-04 2:33PM EST320.0079.3079.3580.00-4.87-5.79%201,55836.27%
MSFT250117C003250002023-12-04 9:32AM EST325.0075.6175.8576.35-9.77-11.44%387435.65%
MSFT250117C003300002023-12-04 9:30AM EST330.0070.4072.4573.35-4.60-6.13%21,71035.46%
MSFT250117C003350002023-12-04 11:01AM EST335.0066.4969.0070.20-9.64-12.66%187535.11%
MSFT250117C003400002023-12-01 2:19PM EST340.0065.0065.8566.25-4.75-6.81%21,65434.17%
MSFT250117C003450002023-12-01 3:01PM EST345.0067.5062.6563.100.00-131,15133.75%
MSFT250117C003500002023-12-04 12:28PM EST350.0059.6859.4560.45-4.47-6.97%215,79933.63%
MSFT250117C003550002023-12-01 2:08PM EST355.0059.4556.4056.850.00-3059232.82%
MSFT250117C003600002023-12-04 10:30AM EST360.0050.7553.5553.95-5.90-10.41%292,36832.44%
MSFT250117C003650002023-12-04 12:34PM EST365.0051.1050.8051.20-3.90-7.09%1156932.11%
MSFT250117C003700002023-12-04 12:51PM EST370.0048.7048.0048.40-3.64-6.95%701,32831.70%
MSFT250117C003750002023-12-04 11:51AM EST375.0044.8745.2546.00-4.13-8.43%221,77031.51%
MSFT250117C003800002023-12-04 11:51AM EST380.0042.8042.7544.45-3.98-8.51%441,06931.81%
MSFT250117C003850002023-12-04 12:15PM EST385.0040.3840.2040.45-3.77-8.54%482,23330.49%
MSFT250117C003900002023-12-04 1:03PM EST390.0038.3037.9538.35-2.85-6.93%821,19230.34%
MSFT250117C003950002023-12-04 1:32PM EST395.0035.6535.7036.05-3.45-8.82%161,34330.02%
MSFT250117C004000002023-12-04 2:31PM EST400.0033.6033.5033.80-3.35-9.07%2717,41329.68%
MSFT250117C004050002023-12-01 3:56PM EST405.0029.8831.4531.75-4.67-13.52%165529.42%
MSFT250117C004100002023-12-01 3:56PM EST410.0029.5229.3529.75-2.98-9.17%15,68829.14%
MSFT250117C004150002023-12-01 12:16PM EST415.0029.3027.5027.800.00-31,21728.85%
MSFT250117C004200002023-12-04 2:16PM EST420.0025.7025.7526.05-2.80-9.82%1074,10728.64%
MSFT250117C004250002023-12-01 12:11PM EST425.0023.9023.9524.30-1.85-7.18%121028.38%
MSFT250117C004300002023-12-04 1:10PM EST430.0022.7622.3522.70-2.18-8.74%41,03428.17%
MSFT250117C004350002023-11-30 2:17PM EST435.0019.4720.8521.10-4.85-19.94%248827.91%
MSFT250117C004400002023-12-04 1:09PM EST440.0019.7619.4019.70-1.77-8.22%3683827.74%
MSFT250117C004450002023-12-04 2:29PM EST445.0018.0318.0518.30-2.27-11.18%1727227.52%
MSFT250117C004500002023-12-04 2:29PM EST450.0016.7316.8017.10-2.17-11.48%733,25327.40%
MSFT250117C004550002023-11-29 3:35PM EST455.0015.7015.5515.85-3.45-18.02%131727.20%
MSFT250117C004600002023-12-04 10:10AM EST460.0013.2014.4514.70-2.22-14.40%151,21727.02%
MSFT250117C004650002023-12-04 12:58PM EST465.0013.6313.3513.65-2.57-15.86%540926.88%
MSFT250117C004700002023-11-30 1:38PM EST470.0014.7512.3512.700.00-699226.77%
MSFT250117C004750002023-12-04 12:58PM EST475.0011.7211.3511.65-2.03-14.76%595826.53%
MSFT250117C004800002023-12-04 12:56PM EST480.0010.7010.5510.80-1.15-9.70%73,36726.41%
MSFT250117C004850002023-12-01 3:52PM EST485.0011.009.8010.000.00-1627926.30%
MSFT250117C004900002023-11-29 12:21PM EST490.008.509.059.25-2.69-24.04%240126.18%
MSFT250117C004950002023-11-29 3:19PM EST495.0010.608.358.550.00-490726.07%
MSFT250117C005000002023-12-04 12:04PM EST500.007.857.707.90-0.95-10.80%313,45525.97%
MSFT250117C005050002023-12-01 12:51PM EST505.008.257.107.350.00-222325.93%
MSFT250117C005100002023-12-04 9:49AM EST510.006.006.556.80-2.29-27.62%619125.86%
MSFT250117C005150002023-11-29 11:24AM EST515.007.706.056.250.00-20062825.74%
MSFT250117C005200002023-12-01 1:24PM EST520.006.355.605.800.00-1543125.70%
MSFT250117C005250002023-12-01 2:43PM EST525.005.105.155.35-0.85-14.29%21,85225.62%
MSFT250117C005300002023-12-01 3:51PM EST530.005.394.804.900.00-266725.50%
MSFT250117C005350002023-12-01 10:39AM EST535.004.804.404.550.00-2642825.48%
MSFT250117C005400002023-12-04 12:46PM EST540.004.284.054.25-0.42-8.94%402,18325.50%
MSFT250117C005600002023-12-04 12:38PM EST560.003.052.993.10-0.30-8.96%417325.34%
MSFT250117C005700002023-12-01 11:22AM EST570.002.602.572.76-0.14-5.11%10525.50%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT250117P001100002023-11-27 9:37AM EST110.000.180.120.170.00-1010,97444.97%
MSFT250117P001150002023-11-13 11:41AM EST115.000.230.150.000.00-58,83825.00%
MSFT250117P001200002023-11-20 10:19AM EST120.000.210.180.250.00-11,82343.80%
MSFT250117P001250002023-11-14 2:36PM EST125.000.310.220.340.00-71,94143.92%
MSFT250117P001300002023-12-04 2:20PM EST130.000.290.260.38-0.05-14.71%22,29843.04%
MSFT250117P001350002023-11-20 3:22PM EST135.000.300.300.430.00-1164742.26%
MSFT250117P001400002023-11-20 3:31PM EST140.000.360.350.480.00-551,78541.43%
MSFT250117P001450002023-12-04 9:57AM EST145.000.520.410.53+0.09+20.93%147940.60%
MSFT250117P001500002023-12-04 12:58PM EST150.000.530.470.60+0.06+12.77%2663,62039.94%
MSFT250117P001550002023-11-22 9:56AM EST155.000.620.550.67+0.04+6.90%24,14339.22%
MSFT250117P001600002023-11-28 1:06PM EST160.000.620.630.760.00-1210,05938.64%
MSFT250117P001650002023-12-04 10:26AM EST165.000.810.710.85-0.33-28.95%51,63737.99%
MSFT250117P001700002023-12-04 10:54AM EST170.000.950.810.95+0.14+17.28%11,64637.37%
MSFT250117P001750002023-12-04 9:46AM EST175.001.000.961.06+0.11+12.36%201,51436.77%
MSFT250117P001800002023-11-29 10:28AM EST180.000.971.061.180.00-22,44536.17%
MSFT250117P001850002023-12-04 9:48AM EST185.001.351.241.32+0.23+20.54%1754735.63%
MSFT250117P001900002023-11-30 2:15PM EST190.001.251.351.470.00-65,82635.08%
MSFT250117P001950002023-12-04 9:30AM EST195.001.471.511.64+0.06+4.26%502,09534.58%
MSFT250117P002000002023-12-04 9:48AM EST200.001.781.721.83+0.20+12.66%126,00334.09%
MSFT250117P002050002023-12-04 1:55PM EST205.001.981.962.03+0.23+13.14%278533.59%
MSFT250117P002100002023-12-04 11:37AM EST210.002.332.152.26+0.32+15.92%403,32133.13%
MSFT250117P002150002023-11-30 9:30AM EST215.002.162.402.500.00-12,71432.64%
MSFT250117P002200002023-12-01 12:36PM EST220.002.462.642.770.00-32,87332.19%
MSFT250117P002250002023-12-04 12:32PM EST225.003.002.923.10+0.25+9.09%201,89731.83%
MSFT250117P002300002023-12-01 12:12PM EST230.003.013.253.400.00-42,26331.34%
MSFT250117P002350002023-12-01 10:26AM EST235.003.353.603.700.00-14,68230.81%
MSFT250117P002400002023-12-04 12:19PM EST240.003.903.954.15+0.20+5.41%37,14830.52%
MSFT250117P002450002023-12-04 10:24AM EST245.004.704.354.55+0.70+17.50%74,39430.08%
MSFT250117P002500002023-12-04 12:43PM EST250.004.854.805.00+0.40+8.99%116,28929.67%
MSFT250117P002550002023-12-01 2:08PM EST255.004.905.205.450.00-11,39229.22%
MSFT250117P002600002023-12-04 12:19PM EST260.005.875.755.95+0.57+10.75%73,08628.78%
MSFT250117P002650002023-11-27 12:17PM EST265.005.356.306.500.00-23,50128.37%
MSFT250117P002700002023-12-01 1:31PM EST270.007.006.907.10+0.60+9.37%42,02527.97%
MSFT250117P002750002023-12-01 1:28PM EST275.007.047.507.750.00-111,93727.59%
MSFT250117P002800002023-12-04 12:19PM EST280.008.358.208.45+0.90+12.08%83,40727.20%
MSFT250117P002850002023-12-04 10:33AM EST285.009.608.959.20+1.10+12.94%161926.82%
MSFT250117P002900002023-12-04 11:30AM EST290.0010.109.7510.00+1.01+11.11%243,46826.44%
MSFT250117P002950002023-12-04 11:20AM EST295.0011.3010.6010.90+1.55+15.90%3077626.10%
MSFT250117P003000002023-12-04 2:00PM EST300.0011.8011.5511.85+1.05+9.77%133,59625.75%
MSFT250117P003050002023-12-01 10:26AM EST305.0012.5512.6012.80+0.75+6.36%11,69125.34%
MSFT250117P003100002023-12-04 10:57AM EST310.0014.1013.5513.85+1.55+12.35%231,07924.97%
MSFT250117P003150002023-12-04 10:51AM EST315.0015.4014.7015.00+1.82+13.40%241,40224.62%
MSFT250117P003200002023-12-04 9:46AM EST320.0016.5015.9516.15+2.00+13.79%22,54624.21%
MSFT250117P003250002023-12-04 1:16PM EST325.0017.1517.2517.55+1.31+8.27%221,35023.94%
MSFT250117P003300002023-12-04 12:41PM EST330.0018.7018.5518.80+1.50+8.72%4561,68923.50%
MSFT250117P003350002023-12-04 11:16AM EST335.0021.2520.0020.45+2.65+14.25%2178823.28%
MSFT250117P003400002023-12-04 12:50PM EST340.0021.5221.5521.85+1.12+5.49%651,90122.82%
MSFT250117P003450002023-12-04 11:59AM EST345.0023.5023.1523.45+1.95+9.05%221,27122.45%
MSFT250117P003500002023-12-04 11:35AM EST350.0025.9524.9025.20+2.80+12.10%342,18722.10%
MSFT250117P003550002023-12-01 3:12PM EST355.0024.4526.7027.000.00-119121.73%
MSFT250117P003600002023-12-04 11:21AM EST360.0030.1428.6028.90+3.54+13.31%5199221.35%
MSFT250117P003650002023-12-01 2:52PM EST365.0032.8230.5530.90+4.42+15.56%322520.97%
MSFT250117P003700002023-12-01 1:55PM EST370.0034.6532.8033.10+3.80+12.32%167420.65%
MSFT250117P003750002023-12-04 11:06AM EST375.0035.1534.9535.25+2.45+7.49%61,37820.22%
MSFT250117P003800002023-12-04 11:50AM EST380.0038.2537.3037.70+4.42+13.07%550619.90%
MSFT250117P003850002023-12-01 3:10PM EST385.0036.9539.8040.200.00-919619.54%
MSFT250117P003900002023-12-01 2:59PM EST390.0039.3542.3042.700.00-1041519.09%
MSFT250117P003950002023-11-30 3:00PM EST395.0041.3045.0045.450.00-10627618.72%
MSFT250117P004000002023-12-01 10:09AM EST400.0050.0047.8548.30+5.17+11.53%61,59618.33%
MSFT250117P004050002023-11-29 9:43AM EST405.0043.6050.3052.200.00-112918.57%
MSFT250117P004100002023-11-29 1:43PM EST410.0048.0553.5554.550.00-705217.64%
MSFT250117P004150002023-11-30 11:50AM EST415.0052.3555.9558.350.00-237217.65%
MSFT250117P004200002023-12-01 2:36PM EST420.0056.7560.0561.250.00-2010916.88%
MSFT250117P004250002023-12-04 1:33PM EST425.0064.0562.7065.30+6.25+10.81%23516.90%
MSFT250117P004300002023-11-29 10:02AM EST430.0058.8065.9568.950.00-1610016.50%
MSFT250117P004350002023-11-16 3:30PM EST435.0066.4070.9072.050.00-1115.43%
MSFT250117P004400002023-12-04 10:25AM EST440.0079.0074.8576.55+13.00+19.70%11215.58%
MSFT250117P004450002023-06-22 11:54AM EST445.00108.80102.45105.500.00--034.80%
MSFT250117P004500002023-12-04 11:47AM EST450.0085.0582.4084.10+11.97+16.38%43113.77%
MSFT250117P004550002023-11-28 1:07PM EST455.0076.9286.2588.800.00-101513.85%
MSFT250117P004600002023-11-29 12:08PM EST460.0083.8090.5593.050.00-102012.97%
MSFT250117P004700002023-11-10 1:45PM EST470.00105.1099.55103.15+3.68+3.63%1014.15%
MSFT250117P004750002023-11-22 11:14AM EST475.0096.96105.10108.150.00-1014.62%
MSFT250117P004800002023-11-30 11:06AM EST480.00102.80109.65113.200.00-1015.20%
MSFT250117P004850002023-07-10 1:36PM EST485.00153.70160.50165.000.00--052.45%
MSFT250117P004900002023-11-15 1:51PM EST490.00120.10120.35123.200.00-4016.10%
MSFT250117P005000002023-11-27 3:52PM EST500.00121.02129.00132.650.00-5015.52%
MSFT250117P005100002023-11-28 11:06AM EST510.00127.95139.80143.450.00--018.41%
MSFT250117P005200002023-11-07 11:30AM EST520.00157.95150.15153.300.00--018.90%
MSFT250117P005250002023-08-29 9:39AM EST525.00197.41209.00213.500.00--063.42%
MSFT250117P005300002023-09-06 9:48AM EST530.00197.92204.60208.500.00-2057.64%
MSFT250117P005350002023-08-29 9:38AM EST535.00207.66219.00223.500.00--064.67%
MSFT250117P005400002023-11-20 1:36PM EST540.00161.61170.00173.050.00-2019.84%
MSFT250117P005600002023-11-29 10:36AM EST560.00181.00189.95193.450.00--022.39%