La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
280,57+2,91 (+1,05 %)
À la clôture : 04:00PM EDT
280,94 +0,37 (+0,13 %)
Échanges après Bourse : 07:59PM 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
MSFT250620C001150002023-03-10 4:59PM EDT115.00143.35170.05175.000.00-33154.01%
MSFT250620C001200002023-02-10 3:21PM EDT120.00150.40136.50141.500.00-5170.00%
MSFT250620C001250002023-02-15 11:59AM EDT125.00152.00159.50163.900.00-23547.77%
MSFT250620C001300002023-03-10 4:59PM EDT130.00131.09157.55162.400.00-31251.55%
MSFT250620C001350002023-03-13 10:50AM EDT135.00128.75153.50158.000.00-23050.39%
MSFT250620C001400002023-02-24 2:26PM EDT140.00124.51149.00153.950.00-1349.73%
MSFT250620C001450002023-03-08 2:11PM EDT145.00123.25145.00149.500.00-213648.49%
MSFT250620C001500002023-03-24 12:11PM EDT150.00140.07141.00145.50+1.20+0.86%1676947.85%
MSFT250620C001550002023-03-09 10:37AM EDT155.00119.30137.00141.500.00-513247.18%
MSFT250620C001600002023-03-23 3:00PM EDT160.00133.00133.05137.450.00-21546.42%
MSFT250620C001650002023-01-27 2:59PM EDT165.00100.95103.75107.500.00-34290.00%
MSFT250620C001700002023-03-17 12:18PM EDT170.00125.70125.05129.450.00-121244.94%
MSFT250620C001750002023-03-17 10:34AM EDT175.00125.64121.05125.450.00-12444.17%
MSFT250620C001800002023-03-21 12:27PM EDT180.00112.65117.30121.700.00-31,25243.64%
MSFT250620C001850002023-02-17 12:17PM EDT185.0097.10113.80118.000.00-2543.11%
MSFT250620C001900002023-03-09 1:44PM EDT190.0094.60109.55114.450.00-1942.69%
MSFT250620C001950002023-03-23 11:29AM EDT195.00108.50106.05110.450.00-234841.83%
MSFT250620C002000002023-03-23 1:09PM EDT200.00105.00102.65106.950.00-114641.39%
MSFT250620C002050002023-03-15 11:33AM EDT205.0087.0499.15103.400.00-304840.87%
MSFT250620C002100002023-03-23 2:44PM EDT210.0094.6595.55100.000.00-14540.44%
MSFT250620C002150002023-03-16 11:23AM EDT215.0084.0092.1596.500.00-21539.90%
MSFT250620C002200002023-03-21 10:00AM EDT220.0087.0088.7093.500.00-113439.71%
MSFT250620C002250002023-03-23 3:00PM EDT225.0086.0085.6088.000.00-127637.61%
MSFT250620C002300002023-03-22 2:05PM EDT230.0084.7682.1086.450.00-123038.43%
MSFT250620C002350002023-03-16 3:00PM EDT235.0076.9579.0581.900.00-215837.03%
MSFT250620C002400002023-03-23 9:48AM EDT240.0075.0076.0580.450.00-130737.79%
MSFT250620C002450002023-03-24 12:18PM EDT245.0073.5072.5077.50-0.40-0.54%250537.45%
MSFT250620C002500002023-03-22 2:12PM EDT250.0071.0069.6074.500.00-150937.04%
MSFT250620C002550002023-03-22 2:54PM EDT255.0068.3067.0071.500.00-518336.59%
MSFT250620C002600002023-03-23 2:16PM EDT260.0065.0564.0568.500.00-732236.12%
MSFT250620C002650002023-03-23 12:51PM EDT265.0063.4061.1565.900.00-217235.87%
MSFT250620C002700002023-03-24 11:04AM EDT270.0060.2258.6562.95-0.78-1.28%116435.36%
MSFT250620C002750002023-03-24 2:36PM EDT275.0057.1856.0060.50+1.13+2.02%19235.13%
MSFT250620C002800002023-03-24 11:27AM EDT280.0055.4055.0057.95+2.40+4.53%215034.80%
MSFT250620C002850002023-03-23 3:18PM EDT285.0051.0550.5555.450.00-15334.47%
MSFT250620C002900002023-03-20 11:18AM EDT290.0048.0048.5052.650.00-111533.93%
MSFT250620C002950002023-03-17 12:01PM EDT295.0047.3446.0550.450.00-43133.71%
MSFT250620C003000002023-03-24 12:04PM EDT300.0045.5043.8048.40+1.61+3.67%466533.55%
MSFT250620C003050002023-03-22 11:40AM EDT305.0042.7041.6545.900.00-128233.08%
MSFT250620C003100002023-03-23 11:26AM EDT310.0041.4539.5044.000.00-219932.94%
MSFT250620C003150002023-03-17 2:21PM EDT315.0039.3537.5541.900.00-94032.65%
MSFT250620C003200002023-03-24 11:57AM EDT320.0036.7435.5039.90+4.49+13.92%20130132.38%
MSFT250620C003250002023-03-22 10:48AM EDT325.0034.2133.7037.650.00-99031.92%
MSFT250620C003300002023-03-22 10:24AM EDT330.0032.6031.9036.400.00-114332.03%
MSFT250620C003350002023-03-21 10:39AM EDT335.0028.8030.1034.400.00-104431.66%
MSFT250620C003400002023-03-23 2:22PM EDT340.0028.3028.2032.850.00-110231.53%
MSFT250620C003450002023-03-20 2:59PM EDT345.0025.9926.8031.350.00-2731.39%
MSFT250620C003500002023-03-22 10:33AM EDT350.0026.7025.1029.900.00-2041631.26%
MSFT250620C003550002023-03-16 3:27PM EDT355.0024.6323.6027.900.00-1014130.74%
MSFT250620C003600002023-03-23 11:35AM EDT360.0024.4022.0526.950.00-432330.85%
MSFT250620C003650002023-03-17 11:22AM EDT365.0023.0021.0525.500.00-250930.62%
MSFT250620C003700002023-03-16 10:05AM EDT370.0016.0019.5524.000.00-237030.32%
MSFT250620C003800002023-03-24 12:27PM EDT380.0019.1017.4520.00-0.60-3.05%57633028.95%
MSFT250620C003900002023-03-17 10:35AM EDT390.0019.0015.0519.450.00-1729.76%
MSFT250620C004000002023-03-22 2:44PM EDT400.0012.9313.3017.200.00-19529.31%
MSFT250620C004100002023-03-22 12:33PM EDT410.0013.3511.5016.000.00-7750329.49%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT250620P001150002023-03-20 12:32PM EDT115.002.501.673.45-0.30-10.71%11,45240.92%
MSFT250620P001200002023-03-24 10:24AM EDT120.002.532.003.35-0.27-9.64%164638.92%
MSFT250620P001250002023-03-20 10:53AM EDT125.003.451.284.550.00-111940.23%
MSFT250620P001300002023-03-06 12:59PM EDT130.003.002.465.000.00-13639.53%
MSFT250620P001350002023-03-06 1:00PM EDT135.003.601.505.500.00-14338.89%
MSFT250620P001400002023-03-22 2:30PM EDT140.004.002.045.850.00-28937.93%
MSFT250620P001450002023-03-23 1:49PM EDT145.004.503.455.200.00-116235.15%
MSFT250620P001500002023-03-24 1:20PM EDT150.005.003.807.20-0.25-4.76%119137.06%
MSFT250620P001550002023-03-06 4:28PM EDT155.005.793.907.450.00-235135.89%
MSFT250620P001600002023-03-23 10:48AM EDT160.005.954.157.200.00-140334.00%
MSFT250620P001650002023-03-17 9:54AM EDT165.006.804.859.100.00-116935.18%
MSFT250620P001700002023-03-09 12:30PM EDT170.008.306.109.850.00-114834.63%
MSFT250620P001750002023-02-17 3:48PM EDT175.009.507.2011.050.00-28734.58%
MSFT250620P001800002023-03-17 1:10PM EDT180.009.307.1511.700.00-1013633.82%
MSFT250620P001850002023-03-23 1:08PM EDT185.009.558.1012.400.00-16033.09%
MSFT250620P001900002023-03-23 9:45AM EDT190.0011.028.7513.250.00-15532.50%
MSFT250620P001950002023-03-22 2:21PM EDT195.0011.7010.2014.350.00-14332.12%
MSFT250620P002000002023-03-24 9:43AM EDT200.0014.0611.0515.00+1.56+12.48%25130631.27%
MSFT250620P002050002023-03-14 9:30AM EDT205.0018.1412.2016.500.00-13231.17%
MSFT250620P002100002023-03-24 10:24AM EDT210.0016.2313.1017.95-0.82-4.81%13130.96%
MSFT250620P002150002023-03-21 1:55PM EDT215.0017.6414.0519.000.00-31030.35%
MSFT250620P002200002023-03-22 12:07PM EDT220.0015.7516.1520.000.00-64329.67%
MSFT250620P002250002023-03-14 11:06AM EDT225.0021.9317.2021.500.00-218829.36%
MSFT250620P002300002023-03-23 10:58AM EDT230.0019.0018.3522.900.00-165428.91%
MSFT250620P002350002023-02-16 2:47PM EDT235.0021.9521.7024.650.00-14228.68%
MSFT250620P002400002023-03-22 9:40AM EDT240.0024.3721.0525.950.00-112628.08%
MSFT250620P002450002023-03-16 11:18AM EDT245.0027.2923.0527.450.00-114227.58%
MSFT250620P002500002023-03-24 3:29PM EDT250.0027.4824.6029.00+1.98+7.76%253327.07%
MSFT250620P002550002023-03-24 9:38AM EDT255.0030.9526.5531.00+2.70+9.56%511626.82%
MSFT250620P002600002023-03-20 3:28PM EDT260.0031.2528.0533.000.00-513226.51%
MSFT250620P002650002023-03-20 3:32PM EDT265.0035.0130.0035.000.00-1513426.16%
MSFT250620P002700002023-03-01 3:36PM EDT270.0043.3832.5036.750.00-62925.60%
MSFT250620P002750002023-03-24 10:29AM EDT275.0037.6034.1038.95+2.60+7.43%23025.28%
MSFT250620P002800002023-03-22 1:05PM EDT280.0038.5036.6040.950.00-52724.78%
MSFT250620P002850002023-03-01 2:55PM EDT285.0051.3238.6543.400.00-2824.51%
MSFT250620P002900002023-02-21 11:05AM EDT290.0054.1540.8044.500.00-123523.38%
MSFT250620P002950002023-03-24 9:36AM EDT295.0047.8543.5547.95-5.55-10.39%1423.60%
MSFT250620P003000002023-03-09 3:15PM EDT300.0056.9046.0550.500.00-11323.23%
MSFT250620P003050002023-03-22 9:40AM EDT305.0052.7248.6553.350.00-1922.99%
MSFT250620P003100002023-03-22 9:40AM EDT310.0055.3251.6055.950.00-18522.54%
MSFT250620P003150002023-03-14 3:09PM EDT315.0067.7054.0559.000.00-2022.31%
MSFT250620P003200002023-03-14 2:57PM EDT320.0070.6557.2061.950.00-2221.96%
MSFT250620P003250002023-01-12 11:19AM EDT325.0088.0068.5073.250.00--826.66%
MSFT250620P003300002023-03-10 3:06PM EDT330.0085.0063.0568.000.00-5621.17%
MSFT250620P003350002023-01-19 10:45AM EDT335.00102.0079.0083.000.00-31028.18%
MSFT250620P003400002023-02-24 11:38AM EDT340.0092.7270.0074.500.00-11120.42%
MSFT250620P003450002023-02-27 10:49AM EDT345.0095.0973.1077.950.00-2520.08%
MSFT250620P003500002023-02-13 12:32PM EDT350.0081.1087.0091.900.00-2426.67%
MSFT250620P003550002023-01-27 2:50PM EDT355.00107.05103.55108.500.00-2034.58%
MSFT250620P003600002023-02-22 1:29PM EDT360.00107.8384.1088.950.00-2019.12%
MSFT250620P003650002023-02-24 11:38AM EDT365.00116.0688.1592.500.00-1218.55%
MSFT250620P003700002023-02-15 2:12PM EDT370.00102.8294.0597.500.00--019.12%
MSFT250620P004000002023-02-08 4:01PM EDT400.00132.34149.00154.000.00--040.71%
MSFT250620P004100002023-02-22 1:29PM EDT410.00157.74127.50132.000.00-2017.12%