La bourse ferme dans 6 h 25 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
430,32+0,16 (+0,04 %)
À la clôture : 04:00PM EDT
427,60 -2,72 (-0,63 %)
Avant Bourse : 05:04AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT250620C001150002024-05-28 11:22AM EDT115.00317.390.000.000.00-100.00%
MSFT250620C001200002024-05-03 12:22PM EDT120.00290.280.000.000.00-100.00%
MSFT250620C001250002024-04-25 2:40PM EDT125.00277.00307.50312.000.00-55876.82%
MSFT250620C001300002024-04-12 10:06AM EDT130.00296.50287.00292.000.00-1140.00%
MSFT250620C001350002023-11-02 9:41AM EDT135.00219.14243.50248.200.00-2290.00%
MSFT250620C001400002023-05-31 9:36AM EDT140.00203.25209.00213.950.00-130.00%
MSFT250620C001450002024-03-04 10:30AM EDT145.00274.59279.00284.000.00-11360.00%
MSFT250620C001500002024-04-01 10:51AM EDT150.00280.84249.00253.400.00-17640.00%
MSFT250620C001550002024-03-28 1:53PM EDT155.00271.09256.00260.500.00-11310.00%
MSFT250620C001600002024-04-05 10:34AM EDT160.00268.83251.10255.450.00-1160.00%
MSFT250620C001650002024-05-13 1:42PM EDT165.00256.490.000.000.00-200.00%
MSFT250620C001700002024-04-11 3:57PM EDT170.00266.50249.50254.500.00-12630.00%
MSFT250620C001750002023-12-20 11:13AM EDT175.00207.70229.50234.500.00-1290.00%
MSFT250620C001800002024-05-02 12:41PM EDT180.00223.770.000.000.00-100.00%
MSFT250620C001850002024-04-26 3:49PM EDT185.00231.58251.10255.450.00-15162.76%
MSFT250620C001900002024-03-20 10:16AM EDT190.00241.48216.50221.000.00-21410.00%
MSFT250620C001950002024-02-02 11:56AM EDT195.00223.00228.50232.550.00-33480.00%
MSFT250620C002000002024-04-26 3:46PM EDT200.00217.72237.05241.400.00-112359.60%
MSFT250620C002050002024-04-18 2:13PM EDT205.00211.50223.00227.500.00-14941.70%
MSFT250620C002100002024-03-14 11:21AM EDT210.00228.00221.00225.500.00-16648.89%
MSFT250620C002150002024-05-14 2:52PM EDT215.00211.990.000.000.00-1500.00%
MSFT250620C002200002024-05-14 2:36PM EDT220.00206.460.000.000.00-5700.00%
MSFT250620C002250002024-05-20 11:37AM EDT225.00211.000.000.000.00-100.00%
MSFT250620C002300002024-05-14 3:55PM EDT230.00198.540.000.000.00-12800.00%
MSFT250620C002350002024-05-28 11:11AM EDT235.00207.630.000.000.00-100.00%
MSFT250620C002400002024-05-28 11:22AM EDT240.00201.110.000.000.00-100.00%
MSFT250620C002450002024-05-14 3:08PM EDT245.00184.420.000.000.00-4900.00%
MSFT250620C002500002024-05-14 3:05PM EDT250.00180.090.000.000.00-600.00%
MSFT250620C002550002024-05-14 3:39PM EDT255.00175.640.000.000.00-6000.00%
MSFT250620C002600002024-05-28 3:57PM EDT260.00181.600.000.000.00-100.00%
MSFT250620C002650002024-04-26 3:23PM EDT265.00161.05177.50181.450.00-115250.25%
MSFT250620C002700002024-05-21 11:59AM EDT270.00176.980.000.000.00-4000.00%
MSFT250620C002750002024-04-30 9:57AM EDT275.00142.360.000.000.00-100.00%
MSFT250620C002800002024-05-14 12:19PM EDT280.00149.200.000.000.00-9000.00%
MSFT250620C002850002024-05-21 11:47AM EDT285.00163.350.000.000.00-200.00%
MSFT250620C002900002024-05-21 11:38AM EDT290.00158.500.000.000.00-400.00%
MSFT250620C002950002024-05-21 1:34PM EDT295.00153.290.000.000.00-100.00%
MSFT250620C003000002024-05-23 1:34PM EDT300.00147.870.000.000.00-200.00%
MSFT250620C003050002024-05-08 11:31AM EDT305.00127.420.000.000.00-3200.00%
MSFT250620C003100002024-05-23 12:24PM EDT310.00140.500.000.000.00-100.00%
MSFT250620C003150002024-05-07 10:16AM EDT315.00120.800.000.000.00-100.00%
MSFT250620C003200002024-05-28 10:51AM EDT320.00130.090.000.000.00-200.00%
MSFT250620C003250002024-05-24 9:47AM EDT325.00123.150.000.000.00-100.00%
MSFT250620C003300002024-05-24 11:22AM EDT330.00123.000.000.000.00-200.00%
MSFT250620C003350002024-05-21 11:33AM EDT335.00119.000.000.000.00-100.00%
MSFT250620C003400002024-05-24 3:56PM EDT340.00114.630.000.000.00-200.00%
MSFT250620C003450002024-05-23 10:56AM EDT345.00112.080.000.000.00-2000.00%
MSFT250620C003500002024-05-28 1:16PM EDT350.00106.100.000.000.00-100.00%
MSFT250620C003550002024-05-23 3:47PM EDT355.00101.100.000.000.00-100.00%
MSFT250620C003600002024-05-28 10:27AM EDT360.0098.000.000.000.00-100.00%
MSFT250620C003650002024-05-22 9:32AM EDT365.0096.860.000.000.00-100.00%
MSFT250620C003700002024-05-28 10:52AM EDT370.0090.000.000.000.00-200.00%
MSFT250620C003750002024-05-24 1:16PM EDT375.0088.350.000.000.00-200.00%
MSFT250620C003800002024-05-28 12:55PM EDT380.0083.630.000.000.00-100.00%
MSFT250620C003850002024-05-28 3:47PM EDT385.0080.200.000.000.00-300.00%
MSFT250620C003900002024-05-28 10:58AM EDT390.0076.310.000.000.00-300.00%
MSFT250620C003950002024-05-24 1:10PM EDT395.0073.550.000.000.00-100.00%
MSFT250620C004000002024-05-28 2:33PM EDT400.0069.900.000.000.00-1300.00%
MSFT250620C004050002024-05-28 11:05AM EDT405.0066.750.000.000.00-100.00%
MSFT250620C004100002024-05-28 3:29PM EDT410.0064.300.000.000.00-100.00%
MSFT250620C004150002024-05-28 11:11AM EDT415.0061.750.000.000.00-200.00%
MSFT250620C004200002024-05-28 3:16PM EDT420.0057.500.000.000.00-200.00%
MSFT250620C004250002024-05-28 11:59AM EDT425.0054.500.000.000.00-900.00%
MSFT250620C004300002024-05-28 3:26PM EDT430.0052.620.000.000.00-1000.00%
MSFT250620C004350002024-05-28 2:35PM EDT435.0049.390.000.000.00-300.20%
MSFT250620C004400002024-05-28 1:57PM EDT440.0046.900.000.000.00-700.39%
MSFT250620C004450002024-05-24 3:04PM EDT445.0044.720.000.000.00-100.78%
MSFT250620C004500002024-05-23 3:57PM EDT450.0040.650.000.000.00-2000.78%
MSFT250620C004550002024-05-24 9:50AM EDT455.0037.700.000.000.00-501.56%
MSFT250620C004600002024-05-28 1:04PM EDT460.0037.000.000.000.00-101.56%
MSFT250620C004650002024-05-24 11:00AM EDT465.0035.000.000.000.00-701.56%
MSFT250620C004700002024-05-28 9:37AM EDT470.0032.950.000.000.00-1001.56%
MSFT250620C004750002024-05-28 12:20PM EDT475.0030.800.000.000.00-1201.56%
MSFT250620C004800002024-05-28 1:17PM EDT480.0029.200.000.000.00-1401.56%
MSFT250620C004850002024-05-28 2:25PM EDT485.0027.400.000.000.00-1003.13%
MSFT250620C004900002024-05-28 1:58PM EDT490.0025.600.000.000.00-2003.13%
MSFT250620C004950002024-05-28 9:33AM EDT495.0023.500.000.000.00-2703.13%
MSFT250620C005000002024-05-28 2:24PM EDT500.0022.550.000.000.00-103.13%
MSFT250620C005050002024-05-22 2:51PM EDT505.0020.950.000.000.00-103.13%
MSFT250620C005100002024-05-22 12:13PM EDT510.0020.400.000.000.00-103.13%
MSFT250620C005150002024-05-16 1:12PM EDT515.0017.150.000.000.00-303.13%
MSFT250620C005200002024-05-28 12:42PM EDT520.0016.790.000.000.00-603.13%
MSFT250620C005250002024-05-28 1:47PM EDT525.0016.000.000.000.00-503.13%
MSFT250620C005300002024-05-23 10:11AM EDT530.0015.500.000.000.00-103.13%
MSFT250620C005350002024-05-22 11:19AM EDT535.0014.500.000.000.00-503.13%
MSFT250620C005400002024-05-24 12:09PM EDT540.0012.690.000.000.00-4003.13%
MSFT250620C005500002024-05-28 9:36AM EDT550.0010.520.000.000.00-406.25%
MSFT250620C005600002024-05-28 10:09AM EDT560.009.000.000.000.00-2506.25%
MSFT250620C005700002024-05-24 1:22PM EDT570.008.090.000.000.00-406.25%
MSFT250620C005800002024-05-23 3:15PM EDT580.006.350.000.000.00-29006.25%
MSFT250620C006000002024-05-28 9:45AM EDT600.004.700.000.000.00-10406.25%
MSFT250620C006100002024-05-24 10:36AM EDT610.004.000.000.000.00-106.25%
MSFT250620C006200002024-05-28 11:45AM EDT620.003.750.000.000.00-1006.25%
MSFT250620C006400002024-05-28 10:19AM EDT640.002.440.000.000.00-506.25%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT250620P001150002024-05-15 10:54AM EDT115.000.210.000.000.00-2025.00%
MSFT250620P001200002024-05-21 9:50AM EDT120.000.110.000.000.00-1025.00%
MSFT250620P001250002024-03-18 9:30AM EDT125.000.500.000.000.00-159025.00%
MSFT250620P001300002024-03-18 9:30AM EDT130.001.000.000.000.00-24725.00%
MSFT250620P001350002023-11-20 10:51AM EDT135.000.600.100.700.00-47352.20%
MSFT250620P001400002024-05-20 9:56AM EDT140.000.190.000.000.00-5025.00%
MSFT250620P001450002024-04-30 11:55AM EDT145.000.410.000.000.00-4025.00%
MSFT250620P001500002024-04-19 2:39PM EDT150.000.630.000.000.00-13,00525.00%
MSFT250620P001550002024-01-29 12:14PM EDT155.000.530.021.050.00-3056749.22%
MSFT250620P001600002024-05-14 3:15PM EDT160.000.410.000.000.00-4025.00%
MSFT250620P001650002024-05-22 9:48AM EDT165.000.390.000.000.00-20012.50%
MSFT250620P001700002024-04-26 11:59AM EDT170.000.590.002.460.00-232852.32%
MSFT250620P001750002024-04-09 9:30AM EDT175.001.050.000.000.00-122512.50%
MSFT250620P001800002024-05-15 9:42AM EDT180.000.350.000.000.00-18012.50%
MSFT250620P001850002024-05-15 2:19PM EDT185.000.630.000.000.00-6012.50%
MSFT250620P001900002024-02-22 3:53PM EDT190.001.000.005.000.00-17354.33%
MSFT250620P001950002024-04-25 9:45AM EDT195.001.530.002.680.00-218246.10%
MSFT250620P002000002024-05-24 12:31PM EDT200.000.650.000.000.00-1012.50%
MSFT250620P002050002024-05-02 3:05PM EDT205.001.580.000.000.00-1012.50%
MSFT250620P002100002024-05-23 9:54AM EDT210.000.800.000.000.00-12012.50%
MSFT250620P002150002024-05-20 12:01PM EDT215.000.920.000.000.00-1012.50%
MSFT250620P002200002024-05-23 12:50PM EDT220.000.950.000.000.00-1012.50%
MSFT250620P002250002024-04-25 3:50PM EDT225.002.300.003.100.00-137439.91%
MSFT250620P002300002024-05-21 10:29AM EDT230.001.200.000.000.00-1012.50%
MSFT250620P002350002024-04-29 3:26PM EDT235.002.410.000.000.00-4012.50%
MSFT250620P002400002024-05-08 10:20AM EDT240.002.050.000.000.00-1012.50%
MSFT250620P002450002024-05-22 3:41PM EDT245.001.560.000.000.00-30012.50%
MSFT250620P002500002024-05-28 3:17PM EDT250.001.600.000.000.00-261012.50%
MSFT250620P002550002024-05-24 3:04PM EDT255.001.900.000.000.00-4012.50%
MSFT250620P002600002024-05-06 11:04AM EDT260.003.110.000.000.00-1012.50%
MSFT250620P002650002024-05-23 3:19PM EDT265.002.330.000.000.00-4012.50%
MSFT250620P002700002024-05-14 3:28PM EDT270.002.800.000.000.00-406.25%
MSFT250620P002750002024-05-14 12:44PM EDT275.003.650.000.000.00-306.25%
MSFT250620P002800002024-05-28 10:31AM EDT280.002.750.000.000.00-1006.25%
MSFT250620P002850002024-05-24 10:28AM EDT285.003.310.000.000.00-106.25%
MSFT250620P002900002024-05-28 12:07PM EDT290.003.530.000.000.00-206.25%
MSFT250620P002950002024-05-14 2:40PM EDT295.004.800.000.000.00-6206.25%
MSFT250620P003000002024-05-28 1:51PM EDT300.004.300.000.000.00-506.25%
MSFT250620P003050002024-05-22 10:16AM EDT305.004.550.000.000.00-106.25%
MSFT250620P003100002024-05-24 10:21AM EDT310.005.360.000.000.00-106.25%
MSFT250620P003150002024-05-28 10:49AM EDT315.005.640.000.000.00-306.25%
MSFT250620P003200002024-05-28 10:04AM EDT320.006.150.000.000.00-206.25%
MSFT250620P003250002024-05-28 1:59PM EDT325.006.750.000.000.00-606.25%
MSFT250620P003300002024-05-28 10:45AM EDT330.007.350.000.000.00-506.25%
MSFT250620P003350002024-05-28 1:49PM EDT335.008.000.000.000.00-306.25%
MSFT250620P003400002024-05-24 9:31AM EDT340.008.700.000.000.00-206.25%
MSFT250620P003450002024-05-24 9:36AM EDT345.0010.350.000.000.00-403.13%
MSFT250620P003500002024-05-28 2:48PM EDT350.0010.420.000.000.00-1903.13%
MSFT250620P003550002024-05-24 10:47AM EDT355.0011.450.000.000.00-103.13%
MSFT250620P003600002024-05-23 2:03PM EDT360.0012.550.000.000.00-103.13%
MSFT250620P003650002024-05-24 10:33AM EDT365.0013.500.000.000.00-103.13%
MSFT250620P003700002024-05-23 3:28PM EDT370.0015.380.000.000.00-403.13%
MSFT250620P003750002024-05-23 12:49PM EDT375.0015.250.000.000.00-5003.13%
MSFT250620P003800002024-05-24 2:32PM EDT380.0016.320.000.000.00-303.13%
MSFT250620P003850002024-05-24 1:26PM EDT385.0017.650.000.000.00-403.13%
MSFT250620P003900002024-05-28 1:55PM EDT390.0019.350.000.000.00-1101.56%
MSFT250620P003950002024-05-23 11:07AM EDT395.0020.350.000.000.00-2201.56%
MSFT250620P004000002024-05-28 2:43PM EDT400.0022.500.000.000.00-401.56%
MSFT250620P004050002024-05-21 9:37AM EDT405.0025.000.000.000.00-101.56%
MSFT250620P004100002024-05-28 10:06AM EDT410.0025.880.000.000.00-200.78%
MSFT250620P004150002024-05-28 12:20PM EDT415.0027.540.000.000.00-300.78%
MSFT250620P004200002024-05-23 9:51AM EDT420.0029.200.000.000.00-100.39%
MSFT250620P004250002024-05-24 10:17AM EDT425.0032.800.000.000.00-100.39%
MSFT250620P004300002024-05-28 10:46AM EDT430.0033.600.000.000.00-500.03%
MSFT250620P004350002024-05-22 10:03AM EDT435.0035.000.000.000.00-100.00%
MSFT250620P004400002024-05-24 2:14PM EDT440.0037.380.000.000.00-100.00%
MSFT250620P004450002024-05-24 9:41AM EDT445.0042.850.000.000.00-200.00%
MSFT250620P004500002024-05-23 11:26AM EDT450.0041.900.000.000.00-2000.00%
MSFT250620P004550002024-05-10 10:33AM EDT455.0055.720.000.000.00-10000.00%
MSFT250620P004600002024-05-21 11:54AM EDT460.0048.300.000.000.00-100.00%
MSFT250620P004650002024-03-01 10:49AM EDT465.0065.0957.4565.400.00-211725.08%
MSFT250620P004700002024-05-07 12:59PM EDT470.0067.500.000.000.00-1100.00%
MSFT250620P004750002024-05-07 1:01PM EDT475.0070.540.000.000.00-200.00%
MSFT250620P004800002024-05-17 12:19PM EDT480.0067.430.000.000.00-200.00%
MSFT250620P004850002024-03-14 3:06PM EDT485.0071.9273.3575.400.00-2422.73%
MSFT250620P004900002024-05-13 3:08PM EDT490.0080.020.000.000.00-600.00%
MSFT250620P004950002024-05-14 2:06PM EDT495.0083.550.000.000.00-1700.00%
MSFT250620P005000002024-05-17 1:45PM EDT500.0082.960.000.000.00-100.00%
MSFT250620P005050002024-05-17 1:45PM EDT505.0087.110.000.000.00-100.00%
MSFT250620P005100002024-05-22 2:32PM EDT510.0083.900.000.000.00-100.00%
MSFT250620P005150002024-01-29 3:20PM EDT515.00109.16106.20109.800.00--129.99%
MSFT250620P005200002024-01-16 11:05AM EDT520.00128.45112.35116.950.00--132.03%
MSFT250620P005250002024-04-30 12:37PM EDT525.00129.240.000.000.00-200.00%
MSFT250620P005300002024-05-17 12:19PM EDT530.00110.390.000.000.00-200.00%
MSFT250620P005350002024-02-21 2:36PM EDT535.00135.70107.05109.050.00-11017.12%
MSFT250620P005500002024-04-02 11:46AM EDT550.00128.61149.50154.500.00-4040.69%
MSFT250620P005600002024-03-12 10:30AM EDT560.00146.14133.60137.950.00-2023.49%
MSFT250620P005700002024-03-01 11:04AM EDT570.00156.84144.30154.300.00-2029.73%
MSFT250620P005800002024-03-01 10:32AM EDT580.00171.31157.50162.500.00-2029.38%
MSFT250620P006000002024-05-23 1:18PM EDT600.00167.100.000.000.00--00.00%
MSFT250620P006200002024-04-02 11:46AM EDT620.00198.17219.50224.500.00-2048.78%