La bourse est fermée

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
430,33 +0,17 (+0,04 %)
Échanges après Bourse : 07:59PM EDT
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
MSFT250117C001100002024-05-24 11:27AM EDT110.00322.25321.55324.95+9.30+2.97%14999.85%
MSFT250117C001150002024-04-09 10:08AM EDT115.00313.45297.85301.600.00-1550.00%
MSFT250117C001200002024-04-26 9:36AM EDT120.00293.50311.85315.300.00-128795.68%
MSFT250117C001250002024-04-25 9:36AM EDT125.00269.48307.05310.500.00-14493.88%
MSFT250117C001300002024-04-25 9:36AM EDT130.00264.65302.20305.650.00-337591.87%
MSFT250117C001350002023-11-09 11:26AM EDT135.00234.35242.00247.000.00-150.00%
MSFT250117C001400002024-04-15 1:26PM EDT140.00281.85285.00289.150.00-1720.00%
MSFT250117C001450002024-04-05 2:33PM EDT145.00284.10263.30267.850.00-41730.00%
MSFT250117C001500002024-05-21 9:31AM EDT150.00280.00282.95286.400.00-11,60884.95%
MSFT250117C001550002023-09-21 11:56AM EDT155.00176.17178.00183.000.00-11910.00%
MSFT250117C001600002024-05-06 9:36AM EDT160.00252.64273.30276.750.00-118681.58%
MSFT250117C001650002024-03-26 11:07AM EDT165.00262.55231.20233.700.00-15060.00%
MSFT250117C001700002024-05-15 9:35AM EDT170.00255.00263.70267.150.00-11,35878.52%
MSFT250117C001750002024-05-24 12:43PM EDT175.00259.93258.90262.35+18.93+7.85%101,03077.01%
MSFT250117C001800002024-04-29 1:06PM EDT180.00226.50254.05257.500.00-11,37475.37%
MSFT250117C001850002024-04-25 3:46PM EDT185.00219.80249.25252.700.00-2039673.92%
MSFT250117C001900002024-05-23 10:41AM EDT190.00248.25244.45247.750.00-3840372.26%
MSFT250117C001950002024-05-13 1:12PM EDT195.00224.59239.60243.100.00-683971.00%
MSFT250117C002000002024-05-24 1:41PM EDT200.00236.30234.80238.30+6.05+2.63%170569.60%
MSFT250117C002050002024-05-21 9:34AM EDT205.00229.60230.05233.500.00-3217668.28%
MSFT250117C002100002024-05-14 3:55PM EDT210.00213.62225.25228.700.00-570266.91%
MSFT250117C002150002024-05-09 2:44PM EDT215.00203.65220.45223.900.00-550265.56%
MSFT250117C002200002024-05-14 3:55PM EDT220.00204.23215.70219.150.00-2662864.34%
MSFT250117C002250002024-05-24 12:43PM EDT225.00211.98210.90214.30+2.37+1.13%1043862.95%
MSFT250117C002300002024-05-23 10:40AM EDT230.00210.00206.15209.550.00-166761.75%
MSFT250117C002350002024-05-10 11:44AM EDT235.00185.50201.35204.750.00-127860.44%
MSFT250117C002400002024-05-22 3:57PM EDT240.00197.60196.60200.050.00-2066659.31%
MSFT250117C002450002024-05-22 3:57PM EDT245.00192.90191.85195.250.00-3045258.07%
MSFT250117C002500002024-05-23 12:16PM EDT250.00189.40187.05190.400.00-102,05656.74%
MSFT250117C002550002024-05-23 10:18AM EDT255.00185.01182.30185.700.00-454455.62%
MSFT250117C002600002024-05-23 12:16PM EDT260.00180.00177.60181.000.00-131,97054.54%
MSFT250117C002650002024-05-14 3:38PM EDT265.00161.34172.85176.150.00-342,44853.28%
MSFT250117C002700002024-05-21 10:13AM EDT270.00167.95168.10171.600.00-21,58352.30%
MSFT250117C002750002024-05-10 1:58PM EDT275.00149.40163.40166.700.00-71,41151.05%
MSFT250117C002800002024-05-21 9:37AM EDT280.00158.00158.70162.000.00-21,00352.55%
MSFT250117C002850002024-05-23 2:11PM EDT285.00152.85154.05157.350.00-148651.47%
MSFT250117C002900002024-05-24 9:38AM EDT290.00146.02149.00152.40+4.32+3.05%11,72849.95%
MSFT250117C002950002024-05-23 9:37AM EDT295.00148.65144.50147.700.00-155948.80%
MSFT250117C003000002024-05-24 3:18PM EDT300.00141.35139.85143.05+2.90+2.09%31,64447.71%
MSFT250117C003050002024-05-16 11:35AM EDT305.00131.96135.25138.600.00-195546.89%
MSFT250117C003100002024-05-22 1:43PM EDT310.00131.90130.30134.000.00-11,32245.86%
MSFT250117C003150002024-05-23 10:58AM EDT315.00128.25127.10129.450.00-151,62644.88%
MSFT250117C003200002024-05-23 3:33PM EDT320.00119.43122.50123.800.00-181,68442.55%
MSFT250117C003250002024-05-24 12:45PM EDT325.00118.15118.05119.35+1.15+0.98%11,03541.71%
MSFT250117C003300002024-05-23 2:47PM EDT330.00111.10113.50114.850.00-41,84340.79%
MSFT250117C003350002024-05-24 12:59PM EDT335.00109.20109.10110.60+2.97+2.80%199540.13%
MSFT250117C003400002024-05-24 1:25PM EDT340.00105.43104.65107.20+2.47+2.40%12,06140.35%
MSFT250117C003450002024-05-23 2:27PM EDT345.0098.75100.30102.700.00-11,19539.34%
MSFT250117C003500002024-05-24 3:38PM EDT350.0096.8096.1597.40+3.70+3.97%106,45637.50%
MSFT250117C003550002024-05-23 2:15PM EDT355.0090.3391.9093.150.00-360836.73%
MSFT250117C003600002024-05-24 10:52AM EDT360.0086.1587.7088.70-2.85-3.20%22,52135.74%
MSFT250117C003650002024-05-23 2:07PM EDT365.0081.5983.6584.600.00-972335.05%
MSFT250117C003700002024-05-24 2:15PM EDT370.0080.5579.7580.90+2.95+3.80%51,80334.69%
MSFT250117C003750002024-05-24 1:08PM EDT375.0076.0875.7076.70-1.72-2.21%132,20233.83%
MSFT250117C003800002024-05-24 3:00PM EDT380.0072.0171.7073.00-0.59-0.81%91,54833.38%
MSFT250117C003850002024-05-24 3:36PM EDT385.0068.4567.9569.15+1.80+2.70%61,27532.74%
MSFT250117C003900002024-05-24 3:52PM EDT390.0064.2764.2065.35+1.99+3.20%61,74532.10%
MSFT250117C003950002024-05-24 9:49AM EDT395.0056.6560.7561.55-5.68-9.11%11,69331.41%
MSFT250117C004000002024-05-24 2:54PM EDT400.0057.5057.2558.20+2.93+5.37%607,44231.03%
MSFT250117C004050002024-05-24 3:09PM EDT405.0053.8553.7554.85+1.70+3.26%271,34630.59%
MSFT250117C004100002024-05-24 2:54PM EDT410.0050.8050.5051.30+2.80+5.83%116,22929.94%
MSFT250117C004150002024-05-24 3:09PM EDT415.0047.5047.1048.20+2.40+5.32%51,64229.57%
MSFT250117C004200002024-05-24 3:51PM EDT420.0044.3044.2045.20+2.00+4.73%597,74629.21%
MSFT250117C004250002024-05-24 2:54PM EDT425.0041.5241.2541.75+2.02+5.11%361,44228.45%
MSFT250117C004300002024-05-24 3:39PM EDT430.0038.7738.3038.85+2.02+5.50%692,66628.03%
MSFT250117C004350002024-05-24 2:54PM EDT435.0035.8535.3036.50+1.40+4.06%86,79227.95%
MSFT250117C004400002024-05-24 12:49PM EDT440.0032.8332.8533.85+1.03+3.24%642,64627.57%
MSFT250117C004450002024-05-24 9:30AM EDT445.0028.5529.4530.95-0.30-1.04%71,07726.94%
MSFT250117C004500002024-05-24 3:38PM EDT450.0028.4528.1028.60+1.17+4.29%1127,26626.63%
MSFT250117C004550002024-05-24 3:44PM EDT455.0025.9025.8026.35-1.30-4.78%61,06126.33%
MSFT250117C004600002024-05-24 3:49PM EDT460.0023.8022.7024.25+0.95+4.16%72,99826.06%
MSFT250117C004650002024-05-24 3:44PM EDT465.0021.7521.7022.00+0.30+1.40%381625.59%
MSFT250117C004700002024-05-24 3:46PM EDT470.0020.0019.8020.25+0.75+3.90%158,86625.43%
MSFT250117C004750002024-05-24 3:53PM EDT475.0018.0518.0518.45+0.70+4.03%311,51525.15%
MSFT250117C004800002024-05-24 2:25PM EDT480.0016.7514.4516.85+0.85+5.35%1244,95424.95%
MSFT250117C004850002024-05-24 10:33AM EDT485.0014.2514.9015.20-0.55-3.72%462824.62%
MSFT250117C004900002024-05-23 2:26PM EDT490.0012.8113.5014.00-0.39-2.95%21,52024.59%
MSFT250117C004950002024-05-23 3:06PM EDT495.0011.5512.1512.500.00-91,81224.24%
MSFT250117C005000002024-05-24 3:45PM EDT500.0011.1111.0011.50+0.46+4.32%2046,03324.24%
MSFT250117C005050002024-05-24 12:01PM EDT505.0010.009.9010.15+0.20+2.04%31,59723.84%
MSFT250117C005100002024-05-24 11:28AM EDT510.008.868.909.35+0.11+1.26%263523.89%
MSFT250117C005150002024-05-24 11:28AM EDT515.007.937.958.40+0.73+10.14%489623.73%
MSFT250117C005200002024-05-24 11:06AM EDT520.007.007.107.40+0.09+1.30%41,30923.43%
MSFT250117C005250002024-05-23 2:52PM EDT525.006.106.356.800.00-42,34523.49%
MSFT250117C005300002024-05-23 1:23PM EDT530.005.945.706.100.00-1279923.37%
MSFT250117C005350002024-05-23 2:08PM EDT535.005.255.055.500.00-31,21823.31%
MSFT250117C005400002024-05-23 3:43PM EDT540.004.434.504.750.00-92,84222.98%
MSFT250117C005500002024-05-24 2:26PM EDT550.003.723.553.90+0.17+4.79%131,33822.99%
MSFT250117C005600002024-05-24 1:25PM EDT560.002.932.823.10-0.27-8.44%11,18122.85%
MSFT250117C005700002024-05-24 2:20PM EDT570.002.332.252.45-0.17-6.80%5674922.71%
MSFT250117C005800002024-05-24 3:24PM EDT580.001.841.762.00-0.09-4.66%218722.76%
MSFT250117C006000002024-05-24 1:14PM EDT600.001.141.071.28-0.01-0.87%151,34022.71%
MSFT250117C006100002024-05-23 2:02PM EDT610.000.900.821.000.00-126122.62%
MSFT250117C006200002024-05-24 10:52AM EDT620.000.670.640.83-0.12-15.19%12,12522.77%
MSFT250117C006400002024-05-23 11:21AM EDT640.000.420.360.49-0.16-27.59%126922.55%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT250117P001100002024-05-23 9:34AM EDT110.000.030.010.030.00-111,73853.52%
MSFT250117P001150002024-05-23 9:30AM EDT115.000.030.000.040.00-18,87651.95%
MSFT250117P001200002024-04-23 1:09PM EDT120.000.030.000.000.00-31,82125.00%
MSFT250117P001250002024-05-08 11:23AM EDT125.000.020.020.050.00-201,88750.98%
MSFT250117P001300002024-05-06 11:46AM EDT130.000.030.020.090.00-152,29151.37%
MSFT250117P001350002024-05-06 11:46AM EDT135.000.070.000.100.00-1060752.73%
MSFT250117P001400002024-05-06 11:45AM EDT140.000.090.020.100.00-101,67151.17%
MSFT250117P001450002024-05-24 3:58PM EDT145.000.080.010.08-0.02-20.00%1063648.54%
MSFT250117P001500002024-05-09 9:30AM EDT150.000.100.050.120.00-44,53449.07%
MSFT250117P001550002024-05-13 9:30AM EDT155.000.100.000.130.00-34,14748.05%
MSFT250117P001600002024-05-17 9:30AM EDT160.000.100.030.160.00-310,05847.66%
MSFT250117P001650002024-05-23 3:43PM EDT165.000.100.080.140.00-71,65245.61%
MSFT250117P001700002024-05-24 3:54PM EDT170.000.100.040.150.00-51,62044.58%
MSFT250117P001750002024-05-21 2:38PM EDT175.000.120.100.160.00-161,65243.56%
MSFT250117P001800002024-05-14 2:01PM EDT180.000.130.100.180.00-142,51242.87%
MSFT250117P001850002024-05-23 2:10PM EDT185.000.140.100.190.00-158141.85%
MSFT250117P001900002024-05-24 3:56PM EDT190.000.150.100.19-0.03-16.67%45,30240.58%
MSFT250117P001950002024-05-22 9:30AM EDT195.000.190.100.19+0.01+5.56%32,17839.40%
MSFT250117P002000002024-05-24 12:25PM EDT200.000.200.110.20+0.01+5.26%67,17138.43%
MSFT250117P002050002024-05-24 3:31PM EDT205.000.170.110.23-0.06-26.09%479137.92%
MSFT250117P002100002024-05-24 11:45AM EDT210.000.230.140.27-0.01-4.17%13,43037.50%
MSFT250117P002150002024-05-24 1:24PM EDT215.000.260.220.28-0.07-21.21%12,74136.52%
MSFT250117P002200002024-05-24 11:16AM EDT220.000.300.190.30-0.06-16.67%362,93735.74%
MSFT250117P002250002024-05-24 3:54PM EDT225.000.320.300.34-0.01-3.03%61,93735.21%
MSFT250117P002300002024-05-24 3:58PM EDT230.000.330.300.35-0.06-15.38%22,17534.23%
MSFT250117P002350002024-05-23 3:04PM EDT235.000.450.330.470.00-495,18134.52%
MSFT250117P002400002024-05-23 3:17PM EDT240.000.560.430.520.00-46,69033.94%
MSFT250117P002450002024-05-23 3:04PM EDT245.000.580.450.570.00-744,76333.30%
MSFT250117P002500002024-05-24 3:58PM EDT250.000.560.500.64-0.01-1.75%36,05932.79%
MSFT250117P002550002024-05-23 3:05PM EDT255.000.740.570.710.00-161,38232.24%
MSFT250117P002600002024-05-24 9:58AM EDT260.000.810.650.79+0.10+14.08%13,77731.71%
MSFT250117P002650002024-05-24 1:01PM EDT265.000.740.740.88-0.26-26.00%24,05231.20%
MSFT250117P002700002024-05-22 9:49AM EDT270.000.890.850.980.00-12,28230.70%
MSFT250117P002750002024-05-24 3:05PM EDT275.001.020.951.08-0.13-11.30%123,19730.15%
MSFT250117P002800002024-05-24 9:37AM EDT280.001.261.051.21+0.13+11.50%14,69229.70%
MSFT250117P002850002024-05-24 3:58PM EDT285.001.281.191.35+0.03+2.40%383229.24%
MSFT250117P002900002024-05-24 10:46AM EDT290.001.481.341.49+0.08+5.71%13,41328.72%
MSFT250117P002950002024-05-24 1:05PM EDT295.001.621.511.660.00-61,30828.27%
MSFT250117P003000002024-05-24 12:31PM EDT300.001.791.671.85-0.18-9.14%295,54527.83%
MSFT250117P003050002024-05-24 3:24PM EDT305.001.991.882.05-0.19-8.72%333,55327.36%
MSFT250117P003100002024-05-24 3:24PM EDT310.002.232.102.32-0.22-8.98%251,95127.03%
MSFT250117P003150002024-05-24 3:24PM EDT315.002.492.402.56-0.02-0.80%392,39426.56%
MSFT250117P003200002024-05-24 3:24PM EDT320.002.782.702.80-0.47-14.46%194,72026.03%
MSFT250117P003250002024-05-24 3:24PM EDT325.003.052.943.20-0.35-10.29%352,15625.79%
MSFT250117P003300002024-05-24 3:24PM EDT330.003.453.403.55-0.05-1.43%402,80625.38%
MSFT250117P003350002024-05-24 3:24PM EDT335.003.853.803.95+0.05+1.32%211,74424.99%
MSFT250117P003400002024-05-24 3:24PM EDT340.004.304.154.450.00-444,57624.70%
MSFT250117P003450002024-05-24 3:24PM EDT345.004.804.704.95-0.56-10.45%102,32124.34%
MSFT250117P003500002024-05-24 3:48PM EDT350.005.355.155.50-0.70-11.57%196,66023.98%
MSFT250117P003550002024-05-24 3:24PM EDT355.005.955.756.15-0.10-1.65%41,32723.68%
MSFT250117P003600002024-05-24 3:24PM EDT360.006.656.506.85-0.05-0.75%492,11323.36%
MSFT250117P003650002024-05-24 3:24PM EDT365.007.407.207.60+0.25+3.50%81,21723.02%
MSFT250117P003700002024-05-24 11:20AM EDT370.008.277.108.40-0.78-8.62%83,15422.67%
MSFT250117P003750002024-05-24 2:15PM EDT375.009.058.909.30-1.15-11.27%62,93622.34%
MSFT250117P003800002024-05-24 12:52PM EDT380.0010.209.9010.30-0.23-2.21%322,26922.03%
MSFT250117P003850002024-05-24 1:39PM EDT385.0011.1510.9511.35-1.10-8.98%151,48821.69%
MSFT250117P003900002024-05-24 1:31PM EDT390.0012.3012.1512.55-1.30-9.56%163,73121.40%
MSFT250117P003950002024-05-24 1:57PM EDT395.0013.6013.4013.80+0.45+3.42%491,48321.06%
MSFT250117P004000002024-05-24 2:47PM EDT400.0014.8114.2015.15-1.39-8.58%374,09720.72%
MSFT250117P004050002024-05-24 12:01PM EDT405.0016.5016.1516.65-1.32-7.41%181,59520.42%
MSFT250117P004100002024-05-24 3:03PM EDT410.0018.4017.8018.25-0.91-4.71%102,11020.10%
MSFT250117P004150002024-05-24 3:49PM EDT415.0019.8019.5020.00-1.32-6.25%161,56619.79%
MSFT250117P004200002024-05-24 3:48PM EDT420.0021.5421.3521.75-1.46-6.35%1363,12219.40%
MSFT250117P004250002024-05-24 3:32PM EDT425.0023.5523.3023.75-1.60-6.36%181,33219.09%
MSFT250117P004300002024-05-24 10:30AM EDT430.0025.8025.4025.90-1.50-5.49%221,35618.78%
MSFT250117P004350002024-05-24 3:48PM EDT435.0027.8527.6528.05+0.70+2.58%346918.37%
MSFT250117P004400002024-05-22 3:57PM EDT440.0032.7530.0531.20+2.20+7.20%174718.57%
MSFT250117P004450002024-05-23 3:00PM EDT445.0035.0532.4034.000.00-814618.41%
MSFT250117P004500002024-05-23 10:28AM EDT450.0035.4034.2537.50+0.60+1.72%177818.66%
MSFT250117P004550002024-04-30 12:15PM EDT455.0062.5737.5038.550.00-527016.95%
MSFT250117P004600002024-05-23 12:37PM EDT460.0040.1340.6043.100.00-814417.78%
MSFT250117P004650002024-05-20 1:02PM EDT465.0047.0543.5544.800.00-101316.24%
MSFT250117P004700002024-05-23 12:20PM EDT470.0046.3946.8548.150.00-1013815.86%
MSFT250117P004750002024-05-24 11:00AM EDT475.0052.4750.2551.60+1.67+3.29%53315.40%
MSFT250117P004800002024-05-21 11:38AM EDT480.0054.3153.7555.200.00-11514.91%
MSFT250117P004850002024-05-06 10:40AM EDT485.0077.8157.8558.900.00-2314.32%
MSFT250117P004900002024-02-01 11:30AM EDT490.0085.5076.4578.850.00-2128.72%
MSFT250117P004950002024-04-25 2:25PM EDT495.0097.8065.7566.900.00-434313.09%
MSFT250117P005000002024-05-22 12:01PM EDT500.0070.1470.2071.250.00-1112.58%
MSFT250117P005050002024-04-19 3:38PM EDT505.00106.210.000.000.00-100.00%
MSFT250117P005100002024-01-29 3:17PM EDT510.00103.30100.75103.350.00-10036.13%
MSFT250117P005150002024-05-17 1:08PM EDT515.0095.8884.0085.650.00-2012.92%
MSFT250117P005200002024-05-17 1:08PM EDT520.00100.8688.9590.700.00-2013.61%
MSFT250117P005250002024-05-21 10:09AM EDT525.0097.3594.0095.550.00-2013.68%
MSFT250117P005300002024-03-19 1:02PM EDT530.00108.80123.20127.000.00-2042.60%
MSFT250117P005350002024-03-19 1:06PM EDT535.00113.42128.35132.000.00-2043.46%
MSFT250117P005400002024-05-22 2:42PM EDT540.00111.15109.10111.400.00-5117.61%
MSFT250117P005600002024-02-29 3:15PM EDT560.00149.06137.50141.800.00-2033.97%
MSFT250117P005700002024-03-22 10:33AM EDT570.00142.30168.80172.750.00-10052.09%
MSFT250117P005800002024-01-31 11:21AM EDT580.00175.980.000.000.00--00.00%
MSFT250117P006000002024-05-21 1:13PM EDT600.00170.10168.95170.750.00-1021.57%
MSFT250117P006100002024-03-08 12:51PM EDT610.00202.66182.00186.050.00-12033.30%
MSFT250117P006200002024-03-22 11:37AM EDT620.00194.25219.60222.800.00-12059.49%
MSFT250117P006400002024-05-23 9:35AM EDT640.00207.00208.70210.900.00-5025.50%