La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
399,12-5,15 (-1,27 %)
À la clôture : 04:00PM EDT
396,86 -2,26 (-0,57 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT251219C001250002024-03-18 11:48AM EDT125.00300.25291.50296.000.00-114590.27%
MSFT251219C001300002023-11-16 11:27AM EDT130.00254.80244.50248.500.00-1100.00%
MSFT251219C001350002024-04-12 11:14AM EDT135.00294.25269.50274.000.00-16363.12%
MSFT251219C001400002024-02-07 4:41PM EDT140.00281.00271.50276.000.00-26374.24%
MSFT251219C001450002024-03-14 2:17PM EDT145.00289.75283.00288.000.00-21296.44%
MSFT251219C001500002024-04-19 2:23PM EDT150.00260.00255.50260.50-19.76-7.06%18760.02%
MSFT251219C001550002023-11-17 4:33PM EDT155.00226.20222.50226.500.00-110.00%
MSFT251219C001600002024-04-02 10:19AM EDT160.00267.24247.00251.500.00-17058.72%
MSFT251219C001650002023-11-17 4:33PM EDT165.00217.61213.50217.500.00-140.00%
MSFT251219C001700002024-04-17 2:02PM EDT170.00254.50238.00242.500.00-43456.94%
MSFT251219C001750002024-03-04 12:46PM EDT175.00252.35254.00258.500.00-12681.95%
MSFT251219C001800002024-04-02 10:38AM EDT180.00250.00229.00233.500.00-12055.16%
MSFT251219C001850002024-04-05 9:55AM EDT185.00247.00224.50229.500.00-18054.62%
MSFT251219C001900002024-04-09 10:27AM EDT190.00248.20220.00225.000.00-12653.72%
MSFT251219C001950002024-02-05 4:05PM EDT195.00223.46219.50224.000.00-21657.45%
MSFT251219C002000002024-04-17 10:07AM EDT200.00230.85211.50216.000.00-217452.25%
MSFT251219C002050002024-04-15 3:08PM EDT205.00224.08207.00212.000.00-13051.65%
MSFT251219C002100002024-02-22 2:06PM EDT210.00215.44231.50236.000.00-16679.39%
MSFT251219C002150002024-03-15 9:38AM EDT215.00218.50220.50225.000.00-17671.81%
MSFT251219C002200002024-04-01 9:33AM EDT220.00220.90194.50199.000.00-617152.11%
MSFT251219C002250002024-03-28 11:19AM EDT225.00212.52190.00194.500.00-13651.13%
MSFT251219C002300002024-04-08 11:58AM EDT230.00212.50186.00190.500.00-317550.65%
MSFT251219C002350002024-01-24 4:45PM EDT235.00187.41192.50197.000.00-32257.58%
MSFT251219C002400002024-04-16 10:13AM EDT240.00197.00177.50182.000.00-16649.16%
MSFT251219C002450002024-04-09 3:59PM EDT245.00200.00173.00178.000.00-52748.63%
MSFT251219C002500002024-04-16 10:53AM EDT250.00188.00169.00174.000.00-128948.09%
MSFT251219C002550002024-04-08 12:29PM EDT255.00190.67165.00169.500.00-17147.11%
MSFT251219C002600002024-04-02 10:39AM EDT260.00183.90161.00165.500.00-117946.55%
MSFT251219C002650002024-04-03 12:10PM EDT265.00180.06157.00161.500.00-111745.98%
MSFT251219C002700002024-04-18 10:16AM EDT270.00158.50153.00157.50-5.50-3.35%123745.39%
MSFT251219C002750002024-04-18 1:54PM EDT275.00158.01149.05153.500.00-131444.79%
MSFT251219C002800002024-04-19 1:43PM EDT280.00147.95145.10149.50-6.43-4.17%770644.17%
MSFT251219C002850002024-04-17 1:04PM EDT285.00155.20141.05144.600.00-1514842.91%
MSFT251219C002900002024-04-04 1:01PM EDT290.00165.00137.50140.800.00-117942.43%
MSFT251219C002950002024-03-28 1:18PM EDT295.00134.55134.55136.95-19.05-12.40%113041.90%
MSFT251219C003000002024-04-19 2:41PM EDT300.00132.09130.00134.50-10.06-7.08%595342.29%
MSFT251219C003050002024-04-19 11:07AM EDT305.00131.50127.05130.25-5.00-3.66%132041.45%
MSFT251219C003100002024-04-19 9:30AM EDT310.00128.95122.85125.75-1.22-0.94%124240.45%
MSFT251219C003150002024-04-17 3:56PM EDT315.00132.95119.35123.350.00-2180940.77%
MSFT251219C003200002024-04-18 9:56AM EDT320.00126.25115.50118.850.00-128539.75%
MSFT251219C003250002024-04-16 1:27PM EDT325.00129.00112.00116.150.00-2045339.82%
MSFT251219C003300002024-04-19 12:12PM EDT330.00109.65109.65111.75-11.53-9.51%638638.84%
MSFT251219C003350002024-04-17 12:51PM EDT335.00117.95105.85108.350.00-448538.45%
MSFT251219C003400002024-04-19 10:00AM EDT340.00106.39102.00104.85-11.86-10.03%232337.98%
MSFT251219C003450002024-04-19 10:24AM EDT345.00101.8099.10103.50-10.95-9.71%171038.70%
MSFT251219C003500002024-04-19 1:23PM EDT350.0098.0596.0099.20-11.45-10.46%196537.73%
MSFT251219C003550002024-04-19 11:14AM EDT355.0097.0093.2095.30-6.64-6.41%113136.98%
MSFT251219C003600002024-04-19 12:53PM EDT360.0092.0089.5092.70-8.39-8.36%22,54536.92%
MSFT251219C003650002024-04-05 1:00PM EDT365.00108.6086.1090.150.00-2533636.85%
MSFT251219C003700002024-04-16 3:34PM EDT370.0097.6083.0586.950.00-2854136.42%
MSFT251219C003750002024-04-18 12:03PM EDT375.0091.4781.2085.000.00-1455536.61%
MSFT251219C003800002024-04-12 9:43AM EDT380.0082.1477.5080.60-15.76-16.10%13,01335.51%
MSFT251219C003850002024-04-19 11:57AM EDT385.0077.9375.7579.50-21.11-21.31%344236.09%
MSFT251219C003900002024-04-10 3:12PM EDT390.0089.4572.5575.950.00-156435.39%
MSFT251219C003950002024-04-19 2:29PM EDT395.0072.3269.8573.25-9.33-11.43%161035.10%
MSFT251219C004000002024-04-19 12:48PM EDT400.0070.0567.4569.70-9.95-12.44%341,36434.36%
MSFT251219C004050002024-04-19 12:17PM EDT405.0066.0064.8569.00-10.88-14.15%846235.02%
MSFT251219C004100002024-04-19 10:19AM EDT410.0064.8762.6065.55-3.58-5.23%251,43434.28%
MSFT251219C004150002024-04-19 3:43PM EDT415.0061.0059.7564.00-5.10-7.72%350734.46%
MSFT251219C004200002024-04-19 1:30PM EDT420.0059.5956.8559.70-3.81-6.01%181,02133.27%
MSFT251219C004250002024-04-19 10:18AM EDT425.0057.5055.7559.00-3.88-6.32%647733.82%
MSFT251219C004300002024-04-18 2:42PM EDT430.0056.1452.0057.00-2.76-4.69%148633.71%
MSFT251219C004350002024-04-18 12:23PM EDT435.0054.1551.0053.95-4.25-7.28%913933.06%
MSFT251219C004400002024-04-18 3:10PM EDT440.0054.0048.8551.550.00-3893932.71%
MSFT251219C004450002024-04-18 10:16AM EDT445.0053.1046.6549.050.00-912,36532.28%
MSFT251219C004500002024-04-19 12:49PM EDT450.0046.0043.8048.50-5.55-10.77%131,68332.78%
MSFT251219C004550002024-04-18 2:16PM EDT455.0047.9843.3045.050.00-1263431.84%
MSFT251219C004600002024-04-19 10:06AM EDT460.0042.4040.1044.50-3.48-7.59%1165632.29%
MSFT251219C004650002024-04-03 11:01AM EDT465.0051.1739.0041.300.00-117931.42%
MSFT251219C004700002024-04-19 12:49PM EDT470.0038.6537.1041.00-13.45-25.82%240631.96%
MSFT251219C004750002024-04-15 3:31PM EDT475.0044.1235.1537.800.00-612331.03%
MSFT251219C004800002024-04-12 11:18AM EDT480.0045.9533.0535.950.00-114130.75%
MSFT251219C004850002024-04-18 3:47PM EDT485.0036.4733.0034.450.00-116530.63%
MSFT251219C004900002024-04-19 10:19AM EDT490.0032.7730.0533.05-8.46-20.52%2450830.53%
MSFT251219C004950002024-04-16 1:48PM EDT495.0037.4529.3032.900.00-129131.05%
MSFT251219C005000002024-04-19 11:08AM EDT500.0030.0027.8530.35-3.74-11.08%101,07630.31%
MSFT251219C005050002024-04-19 9:59AM EDT505.0029.3227.3029.05-9.21-23.90%126930.19%
MSFT251219C005100002024-04-03 3:23PM EDT510.0033.1726.0027.550.00-56629.95%
MSFT251219C005150002024-04-04 12:32PM EDT515.0034.9524.6526.400.00-222729.87%
MSFT251219C005200002024-04-16 2:39PM EDT520.0030.0522.6525.700.00-5478930.02%
MSFT251219C005250002024-04-04 12:32PM EDT525.0031.9022.0024.050.00-335629.62%
MSFT251219C005300002024-04-18 3:07PM EDT530.0024.2021.2522.950.00-270529.50%
MSFT251219C005350002024-03-05 11:31AM EDT535.0022.6027.1528.800.00-116533.24%
MSFT251219C005400002024-04-15 12:41PM EDT540.0026.1919.4520.550.00-299729.08%
MSFT251219C005500002024-04-19 3:18PM EDT550.0018.3716.1019.70-4.13-18.36%7132429.50%
MSFT251219C005600002024-04-19 2:05PM EDT560.0017.2015.9018.15-6.35-26.96%386029.45%
MSFT251219C005700002024-04-15 11:51AM EDT570.0020.0314.5515.400.00-384728.53%
MSFT251219C005800002024-04-17 2:05PM EDT580.0016.2712.0513.900.00-129828.32%
MSFT251219C006000002024-04-19 3:29PM EDT600.0011.2510.6011.85-2.25-16.67%42,39228.37%
MSFT251219C006100002024-04-19 10:26AM EDT610.0010.158.0011.15-2.47-19.57%117328.55%
MSFT251219C006200002024-04-19 11:29AM EDT620.009.167.4511.00-0.39-4.08%970729.13%
MSFT251219C006400002024-04-17 11:34AM EDT640.009.015.659.150.00-1828.93%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT251219P001250002024-04-19 12:31PM EDT125.000.510.270.60-0.01-1.92%31,93141.28%
MSFT251219P001300002024-01-30 12:08PM EDT130.000.600.031.700.00-123447.10%
MSFT251219P001350002024-03-04 11:50AM EDT135.000.700.001.610.00-511,94445.19%
MSFT251219P001400002024-04-19 2:27PM EDT140.000.800.021.50+0.10+14.29%2025543.24%
MSFT251219P001450002024-02-22 3:49PM EDT145.000.690.505.000.00-1612553.42%
MSFT251219P001500002024-04-18 1:53PM EDT150.000.940.751.000.00-358737.96%
MSFT251219P001550002024-01-24 1:33PM EDT155.001.150.005.000.00-527050.25%
MSFT251219P001600002024-04-18 2:49PM EDT160.001.150.021.850.00-2234439.60%
MSFT251219P001650002024-03-12 10:43AM EDT165.001.200.802.310.00-114540.04%
MSFT251219P001700002024-03-06 3:23PM EDT170.001.400.922.000.00-252437.76%
MSFT251219P001750002024-04-16 9:40AM EDT175.001.481.202.390.00-232337.89%
MSFT251219P001800002024-04-02 9:41AM EDT180.001.731.702.59+0.01+0.58%157837.34%
MSFT251219P001850002024-04-12 11:17AM EDT185.001.800.442.780.00-1030536.73%
MSFT251219P001900002024-03-27 3:11PM EDT190.001.751.553.000.00-211136.18%
MSFT251219P001950002024-02-21 11:00AM EDT195.002.311.162.490.00-168933.73%
MSFT251219P002000002024-04-19 10:12AM EDT200.002.642.003.00+0.02+0.76%199133.99%
MSFT251219P002050002024-04-08 2:19PM EDT205.002.391.743.700.00-433534.51%
MSFT251219P002100002024-04-10 10:58AM EDT210.002.461.004.600.00-1072835.21%
MSFT251219P002150002024-04-04 11:33AM EDT215.002.682.254.850.00-20032934.58%
MSFT251219P002200002024-04-09 10:39AM EDT220.003.001.506.000.00-125635.40%
MSFT251219P002250002024-04-18 3:41PM EDT225.003.832.225.900.00-550034.15%
MSFT251219P002300002024-04-19 2:03PM EDT230.004.504.254.75+0.91+25.35%11,37431.25%
MSFT251219P002350002024-04-15 1:59PM EDT235.004.204.455.150.00-15830.88%
MSFT251219P002400002024-03-22 12:15PM EDT240.004.085.255.600.00-123530.56%
MSFT251219P002450002024-03-26 3:22PM EDT245.005.955.057.20+1.67+39.02%114031.73%
MSFT251219P002500002024-04-15 9:56AM EDT250.004.606.256.800.00-153430.19%
MSFT251219P002550002024-04-18 3:15PM EDT255.006.576.807.100.00-152029.56%
MSFT251219P002600002024-04-17 3:46PM EDT260.006.507.357.650.00-164629.22%
MSFT251219P002650002024-04-19 12:27PM EDT265.008.117.908.20+2.31+39.83%532428.84%
MSFT251219P002700002024-04-18 12:14PM EDT270.007.658.509.350.00-1036329.06%
MSFT251219P002750002024-04-05 3:50PM EDT275.007.009.209.550.00-134228.26%
MSFT251219P002800002024-04-19 12:27PM EDT280.0010.079.8510.25+2.43+31.81%551927.93%
MSFT251219P002850002024-04-19 3:56PM EDT285.0012.0010.6010.95+2.70+29.03%11,08727.58%
MSFT251219P002900002024-04-19 1:24PM EDT290.0011.3511.4513.75+1.30+12.94%241428.99%
MSFT251219P002950002024-04-17 12:07PM EDT295.0010.8512.3012.750.00-159327.11%
MSFT251219P003000002024-04-19 11:53AM EDT300.0013.1512.5513.85+0.65+5.20%23,59326.98%
MSFT251219P003050002024-04-10 11:39AM EDT305.0010.8514.1015.700.00-233727.37%
MSFT251219P003100002024-04-12 3:06PM EDT310.0012.3015.1017.500.00-159427.64%
MSFT251219P003150002024-04-16 11:34AM EDT315.0013.5516.1517.050.00-225226.25%
MSFT251219P003200002024-04-19 9:30AM EDT320.0016.1517.2518.400.00-146326.13%
MSFT251219P003250002024-04-17 2:23PM EDT325.0016.1518.2520.200.00-2552926.25%
MSFT251219P003300002024-04-12 10:40AM EDT330.0015.4518.7020.900.00-1163625.62%
MSFT251219P003350002024-04-19 10:17AM EDT335.0020.7320.7522.05+4.53+27.96%211925.25%
MSFT251219P003400002024-04-17 10:27AM EDT340.0018.7022.3023.300.00-439024.91%
MSFT251219P003450002024-04-12 1:46PM EDT345.0019.3122.7525.250.00-115824.95%
MSFT251219P003500002024-04-16 11:06AM EDT350.0025.4025.1526.20+4.30+20.38%185224.37%
MSFT251219P003550002024-04-03 12:31PM EDT355.0020.4526.7529.500.00-250525.08%
MSFT251219P003600002024-04-18 2:02PM EDT360.0026.7527.2029.700.00-9025824.01%
MSFT251219P003650002024-04-15 1:22PM EDT365.0024.6029.0532.500.00-516524.34%
MSFT251219P003700002024-04-17 10:24AM EDT370.0027.2530.9033.000.00-14123.40%
MSFT251219P003750002024-04-17 12:46PM EDT375.0030.5232.8536.500.00-122224.00%
MSFT251219P003800002024-04-17 10:25AM EDT380.0030.4034.7037.200.00-261123.10%
MSFT251219P003850002024-03-11 3:50PM EDT385.0036.1226.5029.850.00-16918.13%
MSFT251219P003900002024-04-17 11:22AM EDT390.0034.5039.1041.300.00-228422.60%
MSFT251219P003950002024-04-17 10:24AM EDT395.0036.1041.3542.800.00-413522.02%
MSFT251219P004000002024-04-19 3:48PM EDT400.0044.3242.6546.50+3.32+8.10%21,97822.48%
MSFT251219P004050002024-04-04 3:01PM EDT405.0037.5146.0049.000.00-110822.32%
MSFT251219P004100002024-04-15 3:31PM EDT410.0042.2247.6551.000.00-548921.87%
MSFT251219P004150002024-04-16 9:46AM EDT415.0044.4849.9052.900.00-125721.33%
MSFT251219P004200002024-04-15 1:18PM EDT420.0045.2852.9556.000.00-110621.33%
MSFT251219P004250002024-04-19 10:16AM EDT425.0055.5055.4057.50+11.25+25.42%101720.51%
MSFT251219P004300002024-04-17 11:12AM EDT430.0051.2558.0060.750.00-26920.51%
MSFT251219P004350002024-04-18 3:44PM EDT435.0058.5061.0064.000.00-83920.46%
MSFT251219P004400002024-04-19 10:06AM EDT440.0062.5563.8567.00+1.64+2.69%108720.25%
MSFT251219P004450002024-02-20 1:48PM EDT445.0067.0650.7053.400.00-442310.98%
MSFT251219P004500002024-04-17 3:18PM EDT450.0063.5469.5073.000.00-16919.70%
MSFT251219P004550002024-04-15 2:58PM EDT455.0064.4572.6575.300.00-3078118.98%
MSFT251219P004600002023-12-28 12:04PM EDT460.0092.6571.9075.700.00-2317.14%
MSFT251219P004700002024-01-31 10:35AM EDT470.0073.850.000.000.00--10.00%
MSFT251219P004750002024-01-31 10:35AM EDT475.0077.000.000.000.00--10.00%
MSFT251219P004800002024-02-28 1:27PM EDT480.0083.9873.9083.900.00-4211.27%
MSFT251219P004850002024-03-13 1:08PM EDT485.0082.4077.9579.850.00-21100.00%
MSFT251219P004900002024-02-28 1:29PM EDT490.0090.8276.9586.950.00-210.00%
MSFT251219P004950002024-02-28 1:29PM EDT495.0094.4483.5088.500.00--00.00%
MSFT251219P005000002024-03-21 9:47AM EDT500.0083.79105.00107.850.00-1216.49%
MSFT251219P005100002024-04-16 1:25PM EDT510.00100.50113.15116.350.00-5516.17%
MSFT251219P005150002024-01-29 3:21PM EDT515.00111.00108.25110.750.00--10.00%
MSFT251219P005200002024-04-17 10:03AM EDT520.00108.77122.30125.200.00-2315.96%
MSFT251219P005350002024-02-22 2:18PM EDT535.00125.30108.60112.200.00-15270.00%
MSFT251219P005400002024-04-03 9:30AM EDT540.00121.72139.50144.000.00-228616.20%
MSFT251219P005500002024-04-15 12:38PM EDT550.00130.86149.00153.500.00-210116.28%
MSFT251219P005600002024-04-05 10:24AM EDT560.00138.77158.50163.500.00-2016.96%
MSFT251219P005700002024-04-02 11:13AM EDT570.00149.71168.50173.500.00-2017.62%
MSFT251219P006100002024-04-05 10:24AM EDT610.00188.47208.50213.500.00-2020.10%
MSFT251219P006200002024-04-15 12:38PM EDT620.00199.22218.50223.500.00-1120.68%