La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
272,23-7,20 (-2,58 %)
À la clôture : 04:00PM EDT
272,15 -0,08 (-0,03 %)
Échanges après Bourse : 06:09PM 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
MSFT250117C001100002023-03-20 1:56PM EDT110.00167.00165.60170.40+7.00+4.37%115652.71%
MSFT250117C001150002023-03-14 2:20PM EDT115.00150.65161.50166.000.00-25852.26%
MSFT250117C001200002023-03-16 12:20PM EDT120.00162.00157.00161.500.00-35751.15%
MSFT250117C001250002023-02-23 3:58PM EDT125.00138.55152.50157.500.00-1950.54%
MSFT250117C001300002023-03-15 9:49AM EDT130.00138.50148.50153.000.00-11853.96%
MSFT250117C001350002023-02-15 4:31PM EDT135.00143.78151.00155.500.00-2560.10%
MSFT250117C001400002023-02-16 4:29PM EDT140.00134.90146.55151.500.00-33558.82%
MSFT250117C001450002023-03-17 3:38PM EDT145.00142.62135.50140.500.00-217051.36%
MSFT250117C001500002023-03-17 3:21PM EDT150.00140.50131.50136.000.00-81,61949.96%
MSFT250117C001550002023-03-14 2:21PM EDT155.00116.78127.50132.000.00-419049.27%
MSFT250117C001600002023-03-06 11:40AM EDT160.00115.00123.55127.950.00-218648.47%
MSFT250117C001650002023-03-17 10:09AM EDT165.00131.00119.50124.000.00-128347.77%
MSFT250117C001700002023-03-14 11:32AM EDT170.00106.76115.50120.000.00-21,26246.97%
MSFT250117C001750002023-03-16 10:05AM EDT175.00106.50111.50116.000.00-11,02646.14%
MSFT250117C001800002023-03-20 9:54AM EDT180.00110.50108.15112.50-4.85-4.20%21,77945.84%
MSFT250117C001850002023-03-15 9:55AM EDT185.0096.75104.40108.100.00-241244.53%
MSFT250117C001900002023-03-14 2:32PM EDT190.0090.95101.25104.500.00-5446244.04%
MSFT250117C001950002023-03-20 3:46PM EDT195.0097.9096.50100.95-3.12-3.09%21,05043.55%
MSFT250117C002000002023-03-20 2:06PM EDT200.0094.1092.5097.50-7.70-7.56%267443.12%
MSFT250117C002050002023-03-14 3:15PM EDT205.0079.0590.2093.500.00-11810642.13%
MSFT250117C002100002023-03-20 1:56PM EDT210.0086.9585.9090.00-3.30-3.66%365541.57%
MSFT250117C002150002023-03-17 2:06PM EDT215.0090.9582.3586.500.00-254640.97%
MSFT250117C002200002023-03-20 11:56AM EDT220.0080.4179.0583.45-5.39-6.28%268040.72%
MSFT250117C002250002023-03-20 9:54AM EDT225.0077.4575.7579.95-4.55-5.55%2437640.04%
MSFT250117C002300002023-03-20 3:28PM EDT230.0073.5072.7576.45-7.20-8.92%1959939.33%
MSFT250117C002350002023-03-17 1:37PM EDT235.0076.9569.4073.500.00-233139.03%
MSFT250117C002400002023-03-20 2:31PM EDT240.0066.9066.3570.50-4.36-6.12%3092438.63%
MSFT250117C002450002023-03-20 2:52PM EDT245.0064.6263.4067.50-6.33-8.92%148438.19%
MSFT250117C002500002023-03-20 3:55PM EDT250.0061.9561.0063.00-4.55-6.84%82,22336.60%
MSFT250117C002550002023-03-20 1:45PM EDT255.0059.2557.0059.50-4.10-6.47%855535.73%
MSFT250117C002600002023-03-17 9:54AM EDT260.0063.4054.9058.500.00-22,01936.62%
MSFT250117C002650002023-03-20 2:52PM EDT265.0053.3252.3056.00-5.75-9.73%12,48236.38%
MSFT250117C002700002023-03-20 2:33PM EDT270.0050.7549.6553.00-4.25-7.73%91,72335.73%
MSFT250117C002750002023-03-20 3:03PM EDT275.0048.6546.4550.45-3.55-6.80%51,46435.36%
MSFT250117C002800002023-03-20 12:57PM EDT280.0045.4044.3048.00-4.60-9.20%1478235.02%
MSFT250117C002850002023-03-17 1:15PM EDT285.0048.8642.2546.000.00-1855634.94%
MSFT250117C002900002023-03-20 12:48PM EDT290.0040.5039.6043.45-4.05-9.09%12,03734.43%
MSFT250117C002950002023-03-17 10:06AM EDT295.0044.2537.6541.500.00-2141434.29%
MSFT250117C003000002023-03-20 3:55PM EDT300.0037.3535.5038.95-3.77-9.17%381,17733.70%
MSFT250117C003050002023-03-17 2:37PM EDT305.0038.0133.3037.000.00-661033.48%
MSFT250117C003100002023-03-20 1:15PM EDT310.0031.9431.3035.00-3.80-10.63%51,11733.17%
MSFT250117C003150002023-03-20 2:34PM EDT315.0030.3528.5032.95-3.65-10.74%72,22432.79%
MSFT250117C003200002023-03-20 2:36PM EDT320.0028.5727.9031.50-4.15-12.68%101,26132.77%
MSFT250117C003250002023-03-20 2:43PM EDT325.0026.5225.5029.50-3.26-10.95%1247932.33%
MSFT250117C003300002023-03-20 1:36PM EDT330.0024.6324.3028.00-4.52-15.51%868232.20%
MSFT250117C003350002023-03-20 11:55AM EDT335.0023.7823.0526.50+5.15+27.64%448132.02%
MSFT250117C003400002023-03-20 2:41PM EDT340.0021.6521.2525.00-2.35-9.79%2490431.80%
MSFT250117C003450002023-03-20 2:41PM EDT345.0020.1919.9023.50+2.83+16.30%2215631.54%
MSFT250117C003500002023-03-20 3:43PM EDT350.0019.2018.4021.95-2.95-13.32%3343,77331.20%
MSFT250117C003550002023-03-20 2:42PM EDT355.0017.7316.5021.00+2.46+16.11%2623531.25%
MSFT250117C003600002023-03-20 3:51PM EDT360.0017.9816.3519.50-1.97-9.87%18470330.86%
MSFT250117C003650002023-03-20 2:41PM EDT365.0015.5015.3018.50+2.29+17.34%112030.81%
MSFT250117C003700002023-03-17 9:59AM EDT370.0018.1013.7016.900.00-2340030.25%
MSFT250117C003750002023-03-20 10:21AM EDT375.0014.2513.1516.50-2.75-16.18%28739330.59%
MSFT250117C003800002023-03-17 10:43AM EDT380.0015.8511.9015.500.00-226530.43%
MSFT250117C003850002023-03-20 2:32PM EDT385.0012.1710.5015.00+2.92+31.57%416330.64%
MSFT250117C003900002023-03-20 1:36PM EDT390.0011.2710.6513.30-2.66-19.10%91,01429.81%
MSFT250117C004000002023-03-20 3:38PM EDT400.009.909.8010.80-1.60-13.91%1343,19628.72%
MSFT250117C004100002023-03-20 3:43PM EDT410.008.707.5011.00-1.10-11.22%6304,05929.99%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT250117P001100002023-03-20 1:43PM EDT110.001.681.401.85+0.29+20.86%8807,26940.30%
MSFT250117P001150002023-03-20 9:52AM EDT115.002.001.702.15+0.26+14.94%85,15939.73%
MSFT250117P001200002023-03-20 2:58PM EDT120.002.001.553.75+0.14+7.53%41,17843.16%
MSFT250117P001250002023-03-20 2:57PM EDT125.002.272.063.50-0.33-12.69%2888840.60%
MSFT250117P001300002023-03-16 10:14AM EDT130.003.002.104.550.00-11,47241.53%
MSFT250117P001350002023-03-16 11:39AM EDT135.002.772.733.900.00-167538.16%
MSFT250117P001400002023-03-20 1:43PM EDT140.003.753.254.25-0.08-2.09%3431,06837.32%
MSFT250117P001450002023-03-20 10:49AM EDT145.004.553.654.60+0.35+8.33%129636.44%
MSFT250117P001500002023-03-20 12:32PM EDT150.004.804.155.50+0.60+14.29%141,38236.64%
MSFT250117P001550002023-03-20 9:52AM EDT155.005.324.456.15-0.28-5.00%41,23936.20%
MSFT250117P001600002023-03-20 2:52PM EDT160.005.654.956.65+0.38+7.21%181,34135.44%
MSFT250117P001650002023-03-20 1:32PM EDT165.006.405.756.60-0.27-4.05%278133.76%
MSFT250117P001700002023-03-20 11:03AM EDT170.007.206.407.25+0.75+11.63%22580733.21%
MSFT250117P001750002023-03-20 2:55PM EDT175.007.687.058.55+1.18+18.15%398433.53%
MSFT250117P001800002023-03-20 2:56PM EDT180.008.487.509.70+0.68+8.72%22,03433.48%
MSFT250117P001850002023-03-20 2:56PM EDT185.009.308.7510.65+0.75+8.77%18940933.08%
MSFT250117P001900002023-03-20 2:58PM EDT190.0010.358.7012.10+1.00+10.70%261,72333.18%
MSFT250117P001950002023-03-16 1:40PM EDT195.009.9010.1012.450.00-21,73731.96%
MSFT250117P002000002023-03-20 12:36PM EDT200.0012.7811.5013.40+1.63+14.62%23,22131.39%
MSFT250117P002050002023-03-20 2:52PM EDT205.0013.2012.3514.65+1.20+10.00%173431.06%
MSFT250117P002100002023-03-20 11:38AM EDT210.0014.5013.6017.00-1.00-6.45%32,63431.72%
MSFT250117P002150002023-03-20 9:55AM EDT215.0015.4914.6517.45-3.51-18.47%122,29430.50%
MSFT250117P002200002023-03-20 12:51PM EDT220.0017.2515.9518.15+1.90+12.38%42,42129.49%
MSFT250117P002250002023-03-17 2:06PM EDT225.0015.9517.2020.000.00-61,79529.44%
MSFT250117P002300002023-03-20 12:46PM EDT230.0020.4017.5022.00+3.15+18.26%601,56229.44%
MSFT250117P002350002023-03-20 3:38PM EDT235.0021.4419.2523.50-2.26-9.54%2323,65128.95%
MSFT250117P002400002023-03-20 12:32PM EDT240.0023.4520.5024.20+2.65+12.74%102,83527.79%
MSFT250117P002450002023-03-20 11:16AM EDT245.0025.1322.5527.00+2.78+12.44%1504,00528.20%
MSFT250117P002500002023-03-20 12:13PM EDT250.0027.0024.0528.50+2.75+11.34%122,74027.54%
MSFT250117P002550002023-03-20 2:22PM EDT255.0028.3026.3030.50+2.80+10.98%521,24327.20%
MSFT250117P002600002023-03-17 11:22AM EDT260.0027.7528.0032.500.00-21,40426.80%
MSFT250117P002650002023-03-20 2:22PM EDT265.0032.3530.3034.50+2.54+8.52%82,23126.34%
MSFT250117P002700002023-03-20 3:44PM EDT270.0034.4032.2536.45+2.35+7.33%556825.78%
MSFT250117P002750002023-03-20 1:15PM EDT275.0037.0034.9038.35+2.45+7.09%282025.12%
MSFT250117P002800002023-03-17 3:40PM EDT280.0036.8037.4541.000.00-2942124.92%
MSFT250117P002850002023-03-20 9:56AM EDT285.0041.5439.9043.50+2.27+5.78%1629424.55%
MSFT250117P002900002023-03-16 12:03PM EDT290.0041.6541.5046.000.00-251,13924.11%
MSFT250117P002950002023-03-17 2:34PM EDT295.0043.9544.0548.950.00-383723.91%
MSFT250117P003000002023-03-17 2:26PM EDT300.0046.1047.4551.500.00-6282523.37%
MSFT250117P003050002023-03-20 11:16AM EDT305.0052.5550.1054.45+2.70+5.42%281523.03%
MSFT250117P003100002023-03-14 3:55PM EDT310.0060.9552.9557.450.00-1838922.65%
MSFT250117P003150002023-03-17 2:24PM EDT315.0054.4055.6560.400.00-258222.16%
MSFT250117P003200002023-03-14 3:49PM EDT320.0068.0559.7563.500.00-92341221.70%
MSFT250117P003250002023-03-14 3:56PM EDT325.0071.3063.1067.000.00-586321.45%
MSFT250117P003300002023-03-20 1:14PM EDT330.0068.8065.5070.00-4.50-6.14%914020.74%
MSFT250117P003350002023-03-10 11:05AM EDT335.0087.0069.0074.000.00-15820.73%
MSFT250117P003400002023-03-15 9:48AM EDT340.0083.3072.5577.450.00-21720.19%
MSFT250117P003450002023-03-17 10:37AM EDT345.0072.4076.7581.000.00-22919.63%
MSFT250117P003500002023-03-17 11:17AM EDT350.0076.8881.0085.000.00-607519.38%
MSFT250117P003550002023-03-16 3:01PM EDT355.0083.1084.5089.000.00-2019.04%
MSFT250117P003600002023-02-08 11:03AM EDT360.0090.76106.00110.400.00-3033.24%
MSFT250117P003650002022-09-16 10:22AM EDT365.00121.92134.00139.000.00--050.51%
MSFT250117P003700002023-03-16 1:23PM EDT370.0097.0198.10101.950.00-3918.52%
MSFT250117P003800002023-02-15 11:57AM EDT380.00113.35102.95105.350.00-210.00%
MSFT250117P003850002022-12-19 4:07PM EDT385.00148.01146.50151.500.00-1148.22%
MSFT250117P003900002023-03-14 10:14AM EDT390.00132.70116.35120.450.00-2018.48%
MSFT250117P004000002023-01-05 11:15AM EDT400.00175.00139.50144.000.00-2033.51%