Marchés français ouverture 4 h 53 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
245,12-5,08 (-2,03 %)
À la clôture : 04:00PM EST
245,45 +0,33 (+0,13 %)
Échanges après Bourse : 07:59PM EST
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
MSFT250117C001100002022-12-06 3:49PM EST110.00143.75142.00145.00-5.76-3.85%63751.07%
MSFT250117C001150002022-11-23 1:38PM EST115.00141.00137.50141.000.00-16050.15%
MSFT250117C001200002022-12-06 1:06PM EST120.00135.00133.50137.00+2.15+1.62%15952.61%
MSFT250117C001250002022-12-06 2:41PM EST125.00130.25129.50133.00-6.25-4.58%11351.83%
MSFT250117C001300002022-11-28 2:46PM EST130.00125.20125.50129.000.00-32050.99%
MSFT250117C001350002022-11-03 2:45PM EST135.0096.57131.00134.500.00-5660.62%
MSFT250117C001400002022-12-02 3:39PM EST140.00127.50117.50121.000.00-31549.22%
MSFT250117C001450002022-11-30 11:29AM EST145.00112.80114.00117.000.00-13417048.29%
MSFT250117C001500002022-12-06 1:34PM EST150.00110.75110.00113.50-8.25-6.93%41,56047.96%
MSFT250117C001550002022-12-05 12:14PM EST155.00113.05106.00109.500.00-820946.96%
MSFT250117C001600002022-11-28 2:10PM EST160.00101.91102.50106.000.00-13118346.51%
MSFT250117C001650002022-11-28 3:02PM EST165.0097.9599.00102.000.00-15228245.47%
MSFT250117C001700002022-12-05 12:10PM EST170.00101.0595.5098.500.00-21,34544.93%
MSFT250117C001750002022-12-02 10:22AM EST175.0099.0092.0095.000.00-399944.34%
MSFT250117C001800002022-12-06 3:39PM EST180.0089.3588.5091.50-5.66-5.96%191,03343.72%
MSFT250117C001850002022-12-06 11:56AM EST185.0087.8285.0088.00-2.48-2.75%828043.05%
MSFT250117C001900002022-12-06 11:02AM EST190.0084.0081.5084.50-4.00-4.55%338942.34%
MSFT250117C001950002022-12-05 12:10PM EST195.0083.5078.5081.500.00-61,03742.05%
MSFT250117C002000002022-12-06 2:49PM EST200.0076.3075.0078.00-4.20-5.22%151341.27%
MSFT250117C002050002022-12-05 10:34AM EST205.0077.9172.0075.000.00-110040.88%
MSFT250117C002100002022-12-06 9:36AM EST210.0075.5568.7571.85+1.15+1.55%464840.32%
MSFT250117C002150002022-12-05 11:52AM EST215.0072.1465.6568.850.00-541139.84%
MSFT250117C002200002022-12-05 12:14PM EST220.0068.5563.1066.400.00-10126939.75%
MSFT250117C002250002022-12-06 9:41AM EST225.0065.7060.5063.15+0.67+1.03%224638.98%
MSFT250117C002300002022-12-05 12:10PM EST230.0062.5057.3560.450.00-440238.60%
MSFT250117C002350002022-12-05 12:10PM EST235.0059.7054.8557.850.00-224438.25%
MSFT250117C002400002022-12-06 3:35PM EST240.0053.1552.3054.80-3.85-6.75%863837.52%
MSFT250117C002450002022-12-06 1:07PM EST245.0051.5049.0052.65-1.85-3.47%641237.41%
MSFT250117C002500002022-12-06 12:50PM EST250.0049.2048.0050.55-2.80-5.38%41,02937.28%
MSFT250117C002550002022-12-06 1:59PM EST255.0046.4745.0547.55-2.53-5.16%117336.47%
MSFT250117C002600002022-12-06 10:03AM EST260.0045.5342.2545.30-1.35-2.88%11,61236.15%
MSFT250117C002650002022-12-06 3:14PM EST265.0041.6040.6543.15-3.40-7.56%751735.86%
MSFT250117C002700002022-12-06 3:14PM EST270.0039.4037.7541.25-2.48-5.92%2965235.70%
MSFT250117C002750002022-12-05 12:10PM EST275.0040.2035.5039.20-0.05-0.12%31,28835.38%
MSFT250117C002800002022-12-06 3:14PM EST280.0035.3034.2037.30-3.15-8.19%2295135.14%
MSFT250117C002850002022-11-28 2:01PM EST285.0032.9532.7035.500.00-447234.91%
MSFT250117C002900002022-12-05 12:52PM EST290.0034.0030.9034.000.00-11,92234.86%
MSFT250117C002950002022-12-06 1:59PM EST295.0030.3329.3532.00-3.67-10.79%112034.42%
MSFT250117C003000002022-12-06 3:31PM EST300.0028.4027.6530.50-2.75-8.83%3357634.28%
MSFT250117C003050002022-12-05 12:07PM EST305.0029.1026.0029.000.00-315734.11%
MSFT250117C003100002022-12-05 10:14AM EST310.0028.3224.4027.500.00-157433.89%
MSFT250117C003150002022-11-28 11:32AM EST315.0023.7822.0026.000.00-27933.64%
MSFT250117C003200002022-12-06 1:51PM EST320.0023.0220.5024.50-3.53-13.30%219733.34%
MSFT250117C003250002022-11-30 9:32AM EST325.0020.6019.0023.000.00-225633.01%
MSFT250117C003300002022-12-02 12:57PM EST330.0022.5218.0021.500.00-810632.63%
MSFT250117C003350002022-11-30 10:19AM EST335.0018.5516.6520.500.00-213832.59%
MSFT250117C003400002022-12-05 11:25AM EST340.0020.0015.5519.500.00-15332.51%
MSFT250117C003450002022-12-06 2:07PM EST345.0016.9914.6018.50+1.39+8.91%19632.40%
MSFT250117C003500002022-12-06 3:42PM EST350.0015.5613.6017.50-0.09-0.58%351,40732.26%
MSFT250117C003550002022-12-06 2:45PM EST355.0014.8012.6516.50+0.20+1.37%5904232.08%
MSFT250117C003600002022-12-06 3:44PM EST360.0013.9011.8015.80-1.35-8.85%81915032.12%
MSFT250117C003650002022-12-06 2:05PM EST365.0013.3511.0014.95+0.50+3.89%22532.00%
MSFT250117C003700002022-12-06 12:46PM EST370.0012.8110.3014.10-0.47-3.54%4527031.85%
MSFT250117C003750002022-12-05 1:42PM EST375.0012.469.6013.350.00-220131.76%
MSFT250117C003800002022-12-06 3:11PM EST380.0010.808.9512.60-1.35-11.11%1512731.63%
MSFT250117C003850002022-12-06 3:59PM EST385.0010.058.7011.95-1.30-11.45%3558031.56%
MSFT250117C003900002022-12-06 3:58PM EST390.009.608.9010.40-0.62-6.07%1,52360130.59%
MSFT250117C004000002022-12-06 3:52PM EST400.008.507.959.25-0.75-8.11%1,1161,86930.42%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT250117P001100002022-12-06 3:54PM EST110.002.692.322.85+0.06+2.28%2362,64337.83%
MSFT250117P001150002022-12-06 3:49PM EST115.002.982.164.00-0.18-5.70%921,07039.20%
MSFT250117P001200002022-12-06 3:43PM EST120.003.723.104.45+0.55+17.35%3617038.41%
MSFT250117P001250002022-12-06 3:42PM EST125.003.913.054.95+0.26+7.12%440837.68%
MSFT250117P001300002022-12-06 3:42PM EST130.004.453.555.60-0.88-16.51%111,28037.20%
MSFT250117P001350002022-12-06 3:44PM EST135.005.104.256.20+0.63+14.09%2034536.53%
MSFT250117P001400002022-12-06 3:29PM EST140.005.304.706.00-0.09-1.67%114334.40%
MSFT250117P001450002022-12-06 11:30AM EST145.006.305.307.10+0.45+7.69%28134.55%
MSFT250117P001500002022-12-06 3:57PM EST150.007.106.057.10+0.19+2.75%10167232.83%
MSFT250117P001550002022-12-06 3:51PM EST155.008.316.809.15+0.66+8.63%1840234.14%
MSFT250117P001600002022-12-06 3:49PM EST160.008.527.6010.05+0.55+6.90%9218433.62%
MSFT250117P001650002022-12-06 3:53PM EST165.009.608.5011.00+0.58+6.43%5616533.09%
MSFT250117P001700002022-12-06 3:54PM EST170.0011.009.4511.60+1.34+13.87%867432.09%
MSFT250117P001750002022-12-06 3:54PM EST175.0011.5810.6012.80+0.88+8.22%1048431.75%
MSFT250117P001800002022-12-06 3:42PM EST180.0012.6611.5014.15+0.81+6.84%41,12331.49%
MSFT250117P001850002022-12-06 3:44PM EST185.0014.0012.6515.40+0.34+2.49%1411231.04%
MSFT250117P001900002022-12-06 2:22PM EST190.0015.3513.8516.70+1.20+8.48%527730.58%
MSFT250117P001950002022-12-06 2:21PM EST195.0016.6515.1018.05+1.15+7.42%333330.10%
MSFT250117P002000002022-12-06 3:18PM EST200.0018.0516.4518.00+1.05+6.18%31,10728.30%
MSFT250117P002050002022-12-05 2:25PM EST205.0018.5517.9020.950.00-1033629.13%
MSFT250117P002100002022-12-06 3:31PM EST210.0021.0020.0022.50+1.10+5.53%2071,11828.64%
MSFT250117P002150002022-12-06 3:17PM EST215.0022.9021.1524.15+1.25+5.77%1548628.17%
MSFT250117P002200002022-12-06 3:17PM EST220.0024.7022.9025.90+1.22+5.20%201,79027.72%
MSFT250117P002250002022-12-06 3:19PM EST225.0026.5524.7527.45+1.40+5.57%6490727.05%
MSFT250117P002300002022-12-06 3:17PM EST230.0028.4526.5529.50+2.10+7.97%71,24826.71%
MSFT250117P002350002022-12-06 3:17PM EST235.0030.4528.5031.50+1.55+5.36%11,79626.25%
MSFT250117P002400002022-12-06 1:22PM EST240.0032.3930.5033.60+2.24+7.43%41,73825.81%
MSFT250117P002450002022-12-06 1:23PM EST245.0034.5433.7035.85+1.69+5.14%162,10025.41%
MSFT250117P002500002022-12-06 1:27PM EST250.0036.6636.0038.00+1.16+3.27%1261,25724.86%
MSFT250117P002550002022-12-06 10:41AM EST255.0038.2538.3540.55+1.60+4.37%225224.53%
MSFT250117P002600002022-12-05 3:45PM EST260.0039.4040.8043.050.00-2881,51824.10%
MSFT250117P002650002022-12-06 2:00PM EST265.0044.1542.7045.15+2.25+5.37%61,36223.31%
MSFT250117P002700002022-12-05 2:17PM EST270.0044.8045.1548.350.00-16940723.22%
MSFT250117P002750002022-12-06 11:10AM EST275.0048.7547.9051.10+2.05+4.39%471922.74%
MSFT250117P002800002022-12-05 10:21AM EST280.0049.2550.8554.000.00-314122.29%
MSFT250117P002850002022-12-06 1:39PM EST285.0055.4553.7557.10+3.10+5.92%225821.90%
MSFT250117P002900002022-12-05 12:11PM EST290.0055.7557.0060.150.00-212321.39%
MSFT250117P002950002022-12-05 12:07PM EST295.0058.9060.2063.350.00-27820.91%
MSFT250117P003000002022-12-02 11:25AM EST300.0061.3463.6066.700.00-236220.45%
MSFT250117P003050002022-12-05 12:07PM EST305.0065.2067.2070.100.00-226319.93%
MSFT250117P003100002022-12-06 12:53PM EST310.0071.8270.7574.00+4.52+6.72%1324819.74%
MSFT250117P003150002022-12-05 12:28PM EST315.0072.1574.5077.500.00-23819.10%
MSFT250117P003200002022-12-06 12:53PM EST320.0079.4278.2081.30+4.92+6.60%819918.62%
MSFT250117P003250002022-12-05 12:07PM EST325.0080.0082.1085.600.00-4418.54%
MSFT250117P003300002022-11-08 1:21PM EST330.00102.0086.1589.600.00-18718.05%
MSFT250117P003350002022-10-27 8:56AM EST335.00109.0888.6091.650.00-2014.48%
MSFT250117P003400002022-12-01 2:51PM EST340.0087.6994.5598.350.00-21317.63%
MSFT250117P003450002022-11-29 11:39AM EST345.00106.3099.00102.950.00-223717.61%
MSFT250117P003500002022-12-01 2:51PM EST350.0096.85103.50107.450.00-47117.36%
MSFT250117P003550002022-12-01 1:04PM EST355.00101.50108.00112.500.00-1217.94%
MSFT250117P003600002022-10-25 9:43AM EST360.00112.51110.50115.000.00-1011.60%
MSFT250117P003650002022-09-16 9:22AM EST365.00121.92134.00139.000.00--035.50%
MSFT250117P003700002022-12-05 12:11PM EST370.00119.85122.50127.000.00-2518.48%
MSFT250117P003800002022-11-08 3:27PM EST380.00151.25132.50137.000.00-2019.36%
MSFT250117P003850002022-11-07 10:54AM EST385.00159.25138.00141.850.00-1019.49%
MSFT250117P003900002022-09-19 12:23PM EST390.00147.76153.05157.450.00--032.74%
MSFT250117P004000002022-11-15 2:34PM EST400.00158.25152.50157.000.00-2021.02%