La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
373,47+2,52 (+0,68 %)
À partir de 03:22PM EST. Marché ouvert.
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
MSFT250620C001150002023-12-06 9:56AM EST115.00262.00261.50265.400.00-16664.78%
MSFT250620C001200002023-08-30 10:22AM EST120.00216.50200.50205.000.00-1220.00%
MSFT250620C001250002023-11-16 12:44PM EST125.00256.50252.00256.250.00-34762.44%
MSFT250620C001300002023-11-08 9:47AM EST130.00239.55247.50251.600.00-61461.51%
MSFT250620C001350002023-11-02 8:41AM EST135.00219.14243.50248.200.00-22962.62%
MSFT250620C001400002023-05-31 8:36AM EST140.00203.25209.00213.950.00-130.00%
MSFT250620C001450002023-11-14 9:58AM EST145.00233.80234.00237.900.00-213858.91%
MSFT250620C001500002023-11-24 10:34AM EST150.00234.12229.25233.350.00-276357.77%
MSFT250620C001550002023-05-01 2:17PM EST155.00164.00184.50188.500.00-11320.00%
MSFT250620C001600002023-09-25 10:17AM EST160.00168.97190.00194.000.00-1190.00%
MSFT250620C001650002023-04-05 11:27AM EST165.00133.23157.00162.000.00-1300.00%
MSFT250620C001700002023-12-04 9:44AM EST170.00204.00211.25215.300.00-226454.34%
MSFT250620C001750002023-09-14 9:51AM EST175.00178.12164.00169.000.00-10300.00%
MSFT250620C001800002023-11-01 2:50PM EST180.00181.40203.00207.500.00-11,08854.08%
MSFT250620C001850002023-11-01 8:54AM EST185.00172.350.000.000.00-2500.00%
MSFT250620C001900002023-12-01 12:54PM EST190.00196.73193.50197.450.00-114051.12%
MSFT250620C001950002023-10-30 11:10AM EST195.00156.35194.50198.300.00-4534857.16%
MSFT250620C002000002023-11-28 10:42AM EST200.00195.95184.50188.750.00-111352.23%
MSFT250620C002050002023-08-03 10:42AM EST205.00144.60142.05145.950.00-2490.00%
MSFT250620C002100002023-11-29 9:30AM EST210.00189.65176.10180.250.00-16750.82%
MSFT250620C002150002023-09-08 1:15PM EST215.00141.55132.00136.000.00-2150.00%
MSFT250620C002200002023-11-06 10:08AM EST220.00154.90163.00166.900.00-412343.93%
MSFT250620C002250002023-11-17 10:24AM EST225.00164.90163.90167.100.00-24648.19%
MSFT250620C002300002023-10-25 8:49AM EST230.00134.750.000.000.00-300.00%
MSFT250620C002350002023-10-23 2:42PM EST235.00120.00160.10163.300.00-4011251.19%
MSFT250620C002400002023-11-20 3:26PM EST240.00158.46151.45153.150.00-221944.78%
MSFT250620C002450002023-11-21 3:09PM EST245.00148.78146.40149.700.00-145644.79%
MSFT250620C002500002023-11-29 3:16PM EST250.00150.00142.25145.000.00-150343.61%
MSFT250620C002550002023-11-17 3:32PM EST255.00138.90138.40140.850.00-212942.94%
MSFT250620C002600002023-12-06 12:58PM EST260.00132.20134.20136.850.00-325242.37%
MSFT250620C002650002023-09-15 9:04AM EST265.00101.3794.5099.000.00-11580.00%
MSFT250620C002700002023-11-30 3:35PM EST270.00131.05127.15128.800.00-214741.14%
MSFT250620C002750002023-11-07 10:55AM EST275.00114.50119.55124.500.00-17440.29%
MSFT250620C002800002023-11-29 10:37AM EST280.00125.48118.20120.950.00-1115240.00%
MSFT250620C002850002023-11-29 10:19AM EST285.00116.03114.65117.20-5.56-4.57%15139.53%
MSFT250620C002900002023-12-04 9:48AM EST290.00105.33110.95113.350.00-138438.97%
MSFT250620C002950002023-11-21 2:31PM EST295.00109.55108.30109.600.00-16538.45%
MSFT250620C003000002023-12-04 9:59AM EST300.0099.06103.60106.200.00-475138.16%
MSFT250620C003050002023-11-22 3:51PM EST305.00106.27100.20103.000.00-154837.96%
MSFT250620C003100002023-12-04 2:03PM EST310.0094.0096.7598.800.00-321837.07%
MSFT250620C003150002023-11-20 9:46AM EST315.0097.9093.5596.000.00-110037.08%
MSFT250620C003200002023-12-04 9:33AM EST320.0086.6290.4092.700.00-197836.73%
MSFT250620C003250002023-12-07 10:28AM EST325.0085.0086.6089.450.00-249936.38%
MSFT250620C003300002023-12-07 3:59PM EST330.0082.5084.2585.550.00-1060935.60%
MSFT250620C003350002023-12-08 12:24PM EST335.0081.3680.9081.85+1.21+1.51%138134.93%
MSFT250620C003400002023-12-08 1:54PM EST340.0078.5076.7578.70+3.00+3.97%270534.56%
MSFT250620C003450002023-12-01 1:43PM EST345.0074.5073.2575.600.00-334234.19%
MSFT250620C003500002023-12-08 10:19AM EST350.0071.5571.7072.50+0.40+0.56%394933.80%
MSFT250620C003550002023-11-30 2:13PM EST355.0072.0068.4069.600.00-1136133.49%
MSFT250620C003600002023-12-08 12:21PM EST360.0066.1565.6567.05+2.25+3.52%1884333.35%
MSFT250620C003650002023-12-07 10:46AM EST365.0061.0062.4564.400.00-157733.11%
MSFT250620C003700002023-12-07 2:43PM EST370.0058.4060.4060.950.00-1062632.40%
MSFT250620C003750002023-12-07 1:29PM EST375.0056.1057.2558.800.00-327632.38%
MSFT250620C003800002023-12-08 1:25PM EST380.0055.3554.7055.95+1.95+3.65%691,72331.94%
MSFT250620C003850002023-12-07 1:48PM EST385.0050.8552.3053.100.00-5221031.48%
MSFT250620C003900002023-12-07 9:30AM EST390.0046.1149.8050.600.00-355831.17%
MSFT250620C003950002023-12-05 9:36AM EST395.0044.7147.2049.100.00-1012631.37%
MSFT250620C004000002023-12-08 1:10PM EST400.0045.5044.9046.85+0.50+1.11%452831.13%
MSFT250620C004050002023-12-06 1:19PM EST405.0041.6243.0043.600.00-492730.31%
MSFT250620C004100002023-12-08 2:58PM EST410.0041.5040.4041.40+1.60+4.01%258230.04%
MSFT250620C004150002023-12-04 10:42AM EST415.0034.5038.7039.400.00-626829.83%
MSFT250620C004200002023-12-06 12:32PM EST420.0035.5336.4037.300.00-1049029.54%
MSFT250620C004250002023-12-05 9:36AM EST425.0032.5733.6535.400.00-1037729.33%
MSFT250620C004300002023-12-04 9:47AM EST430.0029.2032.4533.500.00-117629.08%
MSFT250620C004350002023-12-04 10:22AM EST435.0028.7030.6531.900.00-2013628.96%
MSFT250620C004400002023-12-08 10:27AM EST440.0029.7029.0030.85+1.17+4.10%947829.12%
MSFT250620C004450002023-11-30 10:48AM EST445.0028.0127.2028.95-1.99-6.63%15728.78%
MSFT250620C004500002023-12-08 1:21PM EST450.0026.4926.0527.85+0.99+3.88%135328.86%
MSFT250620C004550002023-12-07 11:35AM EST455.0023.6823.7526.850.00-206928.96%
MSFT250620C004600002023-12-05 12:11PM EST460.0023.1522.4523.950.00-2050827.93%
MSFT250620C004650002023-11-21 12:06PM EST465.0023.2520.0024.300.00-14628.78%
MSFT250620C004700002023-11-29 2:05PM EST470.0023.2019.3522.250.00-31,17828.17%
MSFT250620C004750002023-11-27 2:10PM EST475.0022.3017.5021.300.00-212028.20%
MSFT250620C004800002023-12-05 9:36AM EST480.0016.9617.0020.450.00-1022028.26%
MSFT250620C004850002023-11-30 3:05PM EST485.0018.9516.0518.900.00-14427.85%
MSFT250620C004900002023-12-08 1:41PM EST490.0016.4014.5017.95-0.07-0.43%15927.79%
MSFT250620C004950002023-12-08 1:38PM EST495.0015.4514.2517.25+0.10+0.65%114327.88%
MSFT250620C005000002023-12-08 1:44PM EST500.0014.5013.5515.40+0.60+4.32%7631427.15%
MSFT250620C005050002023-12-08 1:37PM EST505.0013.6011.8015.30-1.15-7.80%11727.60%
MSFT250620C005100002023-12-08 1:39PM EST510.0012.7511.1013.35+1.00+8.51%211826.71%
MSFT250620C005150002023-12-08 1:42PM EST515.0012.0011.3012.60-1.40-10.45%13426.64%
MSFT250620C005200002023-12-08 11:29AM EST520.0011.159.2012.55+0.65+6.19%55827.07%
MSFT250620C005250002023-12-05 1:47PM EST525.0010.408.5511.450.00-16626.69%
MSFT250620C005300002023-12-07 9:51AM EST530.009.308.0010.850.00-2813026.66%
MSFT250620C005350002023-12-07 10:12AM EST535.008.807.7510.750.00-279027.02%
MSFT250620C005400002023-12-08 11:00AM EST540.008.607.3010.05+0.40+4.88%821,38626.88%
MSFT250620C005500002023-12-07 10:10AM EST550.007.206.009.40+0.05+0.70%115327.16%
MSFT250620C005600002023-12-08 9:34AM EST560.006.355.907.70-0.15-2.31%118026.40%
MSFT250620C005700002023-12-08 1:31PM EST570.006.015.806.80+0.36+6.37%8244026.26%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT250620P001150002023-12-04 3:54PM EST115.000.390.020.750.00-12,37245.44%
MSFT250620P001200002023-12-06 10:20AM EST120.000.500.051.740.00-121,02950.39%
MSFT250620P001250002023-11-20 12:44PM EST125.000.390.100.550.00-158340.53%
MSFT250620P001300002023-11-07 12:33PM EST130.000.850.230.750.00-44340.97%
MSFT250620P001350002023-11-20 9:51AM EST135.000.600.000.850.00-47340.37%
MSFT250620P001400002023-12-08 10:04AM EST140.000.710.550.68-0.04-5.33%112237.72%
MSFT250620P001450002023-11-20 12:36PM EST145.000.800.401.150.00-1624839.61%
MSFT250620P001500002023-12-08 10:47AM EST150.000.810.570.98-0.05-5.81%3611,71637.32%
MSFT250620P001550002023-11-27 2:45PM EST155.000.870.101.350.00-256438.07%
MSFT250620P001600002023-11-20 3:49PM EST160.001.190.601.850.00-523038.98%
MSFT250620P001650002023-11-27 3:54PM EST165.001.200.601.550.00-417236.50%
MSFT250620P001700002023-12-06 12:47PM EST170.001.641.011.750.00-114536.10%
MSFT250620P001750002023-11-22 11:55AM EST175.001.540.702.750.00-412738.20%
MSFT250620P001800002023-11-22 9:30AM EST180.002.001.003.050.00-212337.79%
MSFT250620P001850002023-11-22 10:17AM EST185.002.200.603.350.00-36037.32%
MSFT250620P001900002023-11-17 12:23PM EST190.002.380.604.850.00-28139.42%
MSFT250620P001950002023-11-30 3:25PM EST195.002.350.702.650.00-118333.15%
MSFT250620P002000002023-12-04 9:32AM EST200.002.851.703.000.00-161432.92%
MSFT250620P002050002023-12-06 12:27PM EST205.003.100.603.700.00-112633.38%
MSFT250620P002100002023-11-10 10:34AM EST210.004.001.104.000.00-1319132.86%
MSFT250620P002150002023-11-10 2:51PM EST215.004.151.505.000.00-6015933.59%
MSFT250620P002200002023-11-30 10:50AM EST220.004.003.055.350.00-11,18933.03%
MSFT250620P002250002023-12-08 2:01PM EST225.003.853.004.35-1.55-28.70%326430.20%
MSFT250620P002300002023-12-05 11:35AM EST230.004.854.054.750.00-634429.81%
MSFT250620P002350002023-11-16 10:01AM EST235.005.203.955.200.00-121129.46%
MSFT250620P002400002023-12-01 12:44PM EST240.005.114.555.650.00-380929.06%
MSFT250620P002450002023-12-01 1:19PM EST245.006.054.806.150.00-113728.69%
MSFT250620P002500002023-12-07 12:38PM EST250.007.555.806.650.00-21,13628.28%
MSFT250620P002550002023-12-04 2:45PM EST255.007.935.807.250.00-134027.96%
MSFT250620P002600002023-12-04 2:48PM EST260.008.706.807.900.00-682627.65%
MSFT250620P002650002023-12-04 12:50PM EST265.009.556.808.500.00-297327.24%
MSFT250620P002700002023-12-05 3:47PM EST270.009.658.759.200.00-427326.90%
MSFT250620P002750002023-12-05 3:51PM EST275.0010.408.5010.150.00-643126.76%
MSFT250620P002800002023-11-29 1:16PM EST280.0010.069.3010.750.00-264226.24%
MSFT250620P002850002023-12-04 12:26PM EST285.0012.5411.2011.650.00-125325.96%
MSFT250620P002900002023-11-29 10:33AM EST290.0011.3711.6513.550.00-128826.47%
MSFT250620P002950002023-12-04 2:45PM EST295.0014.5811.9514.050.00-135725.75%
MSFT250620P003000002023-12-07 9:56AM EST300.0015.8013.5515.450.00-138425.71%
MSFT250620P003050002023-11-17 10:11AM EST305.0016.1513.3515.750.00-7511424.78%
MSFT250620P003100002023-11-24 12:43PM EST310.0016.0016.2017.750.00-1250025.09%
MSFT250620P003150002023-11-24 12:44PM EST315.0017.1517.4018.800.00-914224.64%
MSFT250620P003200002023-12-04 3:58PM EST320.0020.4518.7519.300.00-338223.79%
MSFT250620P003250002023-12-05 9:56AM EST325.0020.3520.0020.600.00-532723.45%
MSFT250620P003300002023-12-05 3:59PM EST330.0022.7021.5522.600.00-787323.52%
MSFT250620P003350002023-12-04 9:31AM EST335.0025.0022.2023.650.00-120122.93%
MSFT250620P003400002023-11-30 10:27AM EST340.0023.5024.4025.500.00-122022.79%
MSFT250620P003450002023-11-29 11:18AM EST345.0024.8024.6027.000.00-18722.40%
MSFT250620P003500002023-12-05 9:46AM EST350.0030.1527.7028.900.00-143522.19%
MSFT250620P003550002023-11-21 11:50AM EST355.0030.0029.5030.200.00-125221.59%
MSFT250620P003600002023-12-01 11:18AM EST360.0032.1030.8033.100.00-128221.85%
MSFT250620P003650002023-12-04 9:31AM EST365.0036.0033.1035.450.00-127721.73%
MSFT250620P003700002023-12-08 10:16AM EST370.0036.0035.2037.00-2.09-5.49%229121.13%
MSFT250620P003750002023-11-30 3:05PM EST375.0037.1536.4539.650.00-4628821.08%
MSFT250620P003800002023-12-01 10:12AM EST380.0039.9039.7541.400.00-12720.49%
MSFT250620P003850002023-12-06 12:34PM EST385.0045.0040.9043.400.00-14119.99%
MSFT250620P003900002023-12-06 3:44PM EST390.0047.0043.0546.050.00-18219.78%
MSFT250620P003950002023-12-04 12:57PM EST395.0049.6046.2548.200.00-13619.24%
MSFT250620P004000002023-12-08 9:30AM EST400.0051.0048.3050.75-1.76-3.34%24418.86%
MSFT250620P004050002023-11-27 12:07PM EST405.0049.1252.1053.350.00--2018.45%
MSFT250620P004100002023-12-07 9:50AM EST410.0060.0054.1056.650.00-12118.36%
MSFT250620P004200002023-11-28 12:03PM EST420.0056.1060.9063.200.00-44618.00%
MSFT250620P004250002023-11-20 3:29PM EST425.0062.0762.2065.800.00-51517.31%
MSFT250620P004300002023-09-07 2:39PM EST430.00101.00102.00106.000.00-2337.85%
MSFT250620P004400002023-12-05 11:35AM EST440.0076.9573.8575.200.00-6215.67%
MSFT250620P004500002023-12-08 2:02PM EST450.0082.1081.1082.75-6.90-7.75%3114.98%
MSFT250620P004600002023-12-04 12:50PM EST460.0093.9388.2091.700.00--015.15%
MSFT250620P004750002023-08-10 2:24PM EST475.00152.03138.50143.000.00--039.94%
MSFT250620P005000002023-07-18 12:28PM EST500.00138.08178.50183.000.00-2050.08%
MSFT250620P005050002023-08-25 2:57PM EST505.00182.14185.50190.500.00-2051.91%
MSFT250620P005100002023-11-16 11:10AM EST510.00137.05134.50138.500.00--015.83%