La bourse ferme dans 6 h 17 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
409,06+1,49 (+0,37 %)
À la clôture : 04:00PM EDT
402,17 -6,89 (-1,68 %)
Avant Bourse : 05:13AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT250321C002100002024-03-21 11:05AM EDT210.00227.50196.00200.500.00-1238.39%
MSFT250321C002200002024-03-26 12:39PM EDT220.00212.580.000.000.00-100.00%
MSFT250321C002400002024-04-05 11:40AM EDT240.00195.750.000.000.00-200.00%
MSFT250321C002600002024-03-26 1:06PM EDT260.00175.000.000.000.00-100.00%
MSFT250321C002700002024-04-15 10:52AM EDT270.00166.650.000.000.00-200.00%
MSFT250321C002800002024-04-22 9:32AM EDT280.00135.350.000.000.00-100.00%
MSFT250321C003000002024-04-24 10:55AM EDT300.00126.500.000.000.00-700.00%
MSFT250321C003100002024-04-24 10:42AM EDT310.00118.280.000.000.00-200.00%
MSFT250321C003200002024-04-19 10:53AM EDT320.00104.700.000.000.00-200.00%
MSFT250321C003300002024-04-24 3:59PM EDT330.00102.060.000.000.00-100.00%
MSFT250321C003400002024-04-24 1:51PM EDT340.0094.860.000.000.00-100.00%
MSFT250321C003500002024-04-22 3:47PM EDT350.0080.850.000.000.00-300.00%
MSFT250321C003600002024-04-24 1:18PM EDT360.0078.600.000.000.00-2600.00%
MSFT250321C003700002024-04-23 3:52PM EDT370.0071.400.000.000.00-100.00%
MSFT250321C003800002024-04-24 9:40AM EDT380.0066.920.000.000.00-400.00%
MSFT250321C003900002024-04-22 3:27PM EDT390.0054.880.000.000.00-400.00%
MSFT250321C004000002024-04-23 11:18AM EDT400.0052.000.000.000.00-500.00%
MSFT250321C004100002024-04-24 1:15PM EDT410.0047.300.000.000.00-1600.05%
MSFT250321C004200002024-04-24 11:42AM EDT420.0042.250.000.000.00-600.78%
MSFT250321C004300002024-04-24 11:59AM EDT430.0037.000.000.000.00-501.56%
MSFT250321C004400002024-04-24 2:08PM EDT440.0033.850.000.000.00-101.56%
MSFT250321C004500002024-04-24 2:06PM EDT450.0029.710.000.000.00-1001.56%
MSFT250321C004600002024-04-23 3:59PM EDT460.0024.950.000.000.00-3203.13%
MSFT250321C004700002024-04-24 11:15AM EDT470.0022.500.000.000.00-103.13%
MSFT250321C004800002024-04-24 10:31AM EDT480.0019.500.000.000.00-203.13%
MSFT250321C004900002024-04-24 3:42PM EDT490.0016.780.000.000.00-103.13%
MSFT250321C005000002024-04-24 2:37PM EDT500.0014.600.000.000.00-203.13%
MSFT250321C005100002024-04-23 12:43PM EDT510.0011.900.000.000.00-106.25%
MSFT250321C005200002024-04-24 12:45PM EDT520.0010.410.000.000.00-106.25%
MSFT250321C005300002024-04-18 10:22AM EDT530.0010.280.000.000.00-106.25%
MSFT250321C005400002024-04-24 10:28AM EDT540.007.850.000.000.00-1906.25%
MSFT250321C005500002024-04-24 1:36PM EDT550.006.750.000.000.00-106.25%
MSFT250321C005600002024-04-23 3:54PM EDT560.005.490.000.000.00-706.25%
MSFT250321C005700002024-04-24 11:19AM EDT570.004.800.000.000.00-406.25%
MSFT250321C005800002024-04-23 11:10AM EDT580.003.890.000.000.00-1206.25%
MSFT250321C005900002024-04-19 9:31AM EDT590.003.750.000.000.00-2006.25%
MSFT250321C006000002024-04-19 3:48PM EDT600.002.980.000.000.00-1106.25%
MSFT250321C006100002024-04-24 9:41AM EDT610.002.660.000.000.00-106.25%
MSFT250321C006200002024-04-24 9:42AM EDT620.002.350.000.000.00-206.25%
MSFT250321C006400002024-04-24 3:23PM EDT640.001.650.000.000.00-2606.25%
Options de ventepour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT250321P002100002024-04-24 3:52PM EDT210.001.150.000.000.00-74012.50%
MSFT250321P002200002024-04-23 3:30PM EDT220.001.160.000.000.00-32012.50%
MSFT250321P002300002024-04-23 10:14AM EDT230.001.670.000.000.00-40012.50%
MSFT250321P002400002024-04-22 1:40PM EDT240.002.280.000.000.00-7012.50%
MSFT250321P002500002024-04-24 12:44PM EDT250.002.370.000.000.00-7012.50%
MSFT250321P002600002024-04-24 12:03PM EDT260.003.020.000.000.00-5012.50%
MSFT250321P002700002024-04-22 11:00AM EDT270.004.150.000.000.00-2506.25%
MSFT250321P002800002024-04-24 11:24AM EDT280.004.150.000.000.00-806.25%
MSFT250321P002900002024-04-24 3:25PM EDT290.004.800.000.000.00-1206.25%
MSFT250321P003000002024-04-24 10:32AM EDT300.005.630.000.000.00-206.25%
MSFT250321P003100002024-04-24 11:27AM EDT310.006.900.000.000.00-3906.25%
MSFT250321P003200002024-04-24 1:25PM EDT320.008.200.000.000.00-106.25%
MSFT250321P003300002024-04-24 2:51PM EDT330.009.720.000.000.00-106.25%
MSFT250321P003400002024-04-22 11:43AM EDT340.0013.900.000.000.00-7203.13%
MSFT250321P003500002024-04-23 3:28PM EDT350.0013.800.000.000.00-503.13%
MSFT250321P003600002024-04-24 3:51PM EDT360.0015.810.000.000.00-903.13%
MSFT250321P003700002024-04-23 10:02AM EDT370.0020.100.000.000.00-201.56%
MSFT250321P003800002024-04-24 10:24AM EDT380.0021.350.000.000.00-3201.56%
MSFT250321P003900002024-04-24 10:27AM EDT390.0024.860.000.000.00-200.78%
MSFT250321P004000002024-04-24 3:40PM EDT400.0029.100.000.000.00-1,01300.39%
MSFT250321P004100002024-04-24 3:37PM EDT410.0033.350.000.000.00-5400.00%
MSFT250321P004200002024-04-24 1:02PM EDT420.0038.750.000.000.00-500.00%
MSFT250321P004300002024-04-23 3:34PM EDT430.0044.100.000.000.00-100.00%
MSFT250321P004400002024-04-16 10:52AM EDT440.0046.550.000.000.00-200.00%
MSFT250321P004500002024-04-11 11:41AM EDT450.0046.470.000.000.00-100.00%
MSFT250321P004700002024-03-12 9:32AM EDT470.0069.6659.0059.650.00--10.00%
MSFT250321P004800002024-04-23 9:37AM EDT480.0080.700.000.000.00-100.00%
MSFT250321P004900002024-03-18 11:21AM EDT490.0077.5780.8584.600.00-2315.71%
MSFT250321P005000002024-04-12 10:33AM EDT500.0082.490.000.000.00-1000.00%
MSFT250321P005200002024-03-18 9:41AM EDT520.00102.65107.80110.300.00--50.00%
MSFT250321P005300002024-03-26 1:05PM EDT530.00107.920.000.000.00-400.00%
MSFT250321P005400002024-04-02 12:18PM EDT540.00119.380.000.000.00--00.00%
MSFT250321P005600002024-02-29 3:21PM EDT560.00150.27137.50142.000.00--00.00%
MSFT250321P006000002024-03-08 1:39PM EDT600.00192.50172.00176.750.00-1000.00%
MSFT250321P006100002024-04-02 12:18PM EDT610.00189.200.000.000.00--00.00%