Marchés français ouverture 2 h 1 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
429,70 -0,62 (-0,14 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT260116C001600002024-05-01 12:12PM EDT160.00243.400.000.000.00-100.00%
MSFT260116C001650002024-03-05 10:43AM EDT165.00252.86268.00272.500.00-505450.15%
MSFT260116C001700002024-05-14 2:16PM EDT170.00255.550.000.000.00-1000.00%
MSFT260116C001750002024-05-14 2:18PM EDT175.00251.030.000.000.00--00.00%
MSFT260116C001800002023-12-18 2:50PM EDT180.00206.14223.50228.000.00-10210.00%
MSFT260116C001850002024-04-16 12:49PM EDT185.00244.45245.50250.000.00-2744.26%
MSFT260116C001900002024-04-24 11:38AM EDT190.00232.15251.00255.500.00-283856.66%
MSFT260116C001950002024-01-26 1:38PM EDT195.00222.29227.50232.500.00-450.00%
MSFT260116C002000002024-04-22 3:39PM EDT200.00215.700.000.000.00-100.00%
MSFT260116C002050002024-04-17 11:35AM EDT205.00223.65227.50232.500.00-183844.00%
MSFT260116C002100002024-05-28 2:55PM EDT210.00233.850.000.000.00-200.00%
MSFT260116C002150002024-05-06 11:47AM EDT215.00211.000.000.000.00-100.00%
MSFT260116C002200002024-02-20 10:33AM EDT220.00201.88224.00228.500.00-13551.64%
MSFT260116C002250002024-05-15 1:52PM EDT225.00214.700.000.000.00-100.00%
MSFT260116C002300002024-05-20 9:38AM EDT230.00211.500.000.000.00-200.00%
MSFT260116C002350002024-05-20 9:38AM EDT235.00207.150.000.000.00-100.00%
MSFT260116C002400002024-05-20 9:38AM EDT240.00202.750.000.000.00-100.00%
MSFT260116C002450002024-02-02 4:54PM EDT245.00187.67189.50193.150.00-11735.90%
MSFT260116C002500002024-05-09 10:08AM EDT250.00181.000.000.000.00-100.00%
MSFT260116C002550002024-03-07 2:05PM EDT255.00177.40190.05194.800.00-505545.98%
MSFT260116C002600002024-05-24 12:48PM EDT260.00191.500.000.000.00-1800.00%
MSFT260116C002650002024-05-24 12:46PM EDT265.00186.750.000.000.00-2000.00%
MSFT260116C002700002024-05-24 12:46PM EDT270.00182.600.000.000.00-2600.00%
MSFT260116C002750002024-05-24 12:46PM EDT275.00178.500.000.000.00-2400.00%
MSFT260116C002800002024-05-24 12:45PM EDT280.00174.300.000.000.00-2000.00%
MSFT260116C002850002024-05-24 12:51PM EDT285.00170.100.000.000.00-600.00%
MSFT260116C002900002024-05-24 12:25PM EDT290.00166.550.000.000.00-600.00%
MSFT260116C002950002024-05-24 12:25PM EDT295.00162.500.000.000.00-400.00%
MSFT260116C003000002024-05-23 3:33PM EDT300.00154.950.000.000.00-1600.00%
MSFT260116C003050002024-05-08 3:56PM EDT305.00136.600.000.000.00-200.00%
MSFT260116C003100002024-05-28 3:59PM EDT310.00150.550.000.000.00-200.00%
MSFT260116C003150002024-05-23 3:06PM EDT315.00142.500.000.000.00-200.00%
MSFT260116C003200002024-05-14 10:15AM EDT320.00128.000.000.000.00-400.00%
MSFT260116C003250002024-05-24 10:10AM EDT325.00135.250.000.000.00-100.00%
MSFT260116C003300002024-05-24 12:30PM EDT330.00135.000.000.000.00-200.00%
MSFT260116C003350002024-05-23 1:00PM EDT335.00131.440.000.000.00-100.00%
MSFT260116C003400002024-05-24 10:02AM EDT340.00123.940.000.000.00-100.00%
MSFT260116C003450002024-05-23 9:40AM EDT345.00125.280.000.000.00-400.00%
MSFT260116C003500002024-05-28 1:49PM EDT350.00119.550.000.000.00-100.00%
MSFT260116C003550002024-05-28 1:55PM EDT355.00115.700.000.000.00-300.00%
MSFT260116C003600002024-05-28 1:56PM EDT360.00112.250.000.000.00-300.00%
MSFT260116C003650002024-05-24 10:58AM EDT365.00108.200.000.000.00-1400.00%
MSFT260116C003700002024-05-24 12:05PM EDT370.00106.300.000.000.00-1600.00%
MSFT260116C003750002024-05-28 10:32AM EDT375.00102.050.000.000.00-200.00%
MSFT260116C003800002024-05-24 1:12PM EDT380.0099.550.000.000.00-2300.00%
MSFT260116C003850002024-05-28 9:59AM EDT385.0094.250.000.000.00-100.00%
MSFT260116C003900002024-05-28 3:19PM EDT390.0092.000.000.000.00-500.00%
MSFT260116C003950002024-05-28 12:11PM EDT395.0089.180.000.000.00-400.00%
MSFT260116C004000002024-05-28 3:01PM EDT400.0086.500.000.000.00-2200.00%
MSFT260116C004050002024-05-28 12:39PM EDT405.0082.300.000.000.00-100.00%
MSFT260116C004100002024-05-28 10:54AM EDT410.0081.750.000.000.00-300.00%
MSFT260116C004150002024-05-28 2:07PM EDT415.0078.000.000.000.00-400.00%
MSFT260116C004200002024-05-28 9:53AM EDT420.0073.770.000.000.00-200.00%
MSFT260116C004250002024-05-28 12:11PM EDT425.0071.750.000.000.00-300.00%
MSFT260116C004300002024-05-28 3:48PM EDT430.0069.190.000.000.00-200.00%
MSFT260116C004350002024-05-28 11:27AM EDT435.0066.500.000.000.00-1200.20%
MSFT260116C004400002024-05-28 11:27AM EDT440.0063.900.000.000.00-3600.39%
MSFT260116C004450002024-05-23 12:12PM EDT445.0063.500.000.000.00-1700.78%
MSFT260116C004500002024-05-28 10:20AM EDT450.0058.680.000.000.00-500.78%
MSFT260116C004550002024-05-28 3:52PM EDT455.0057.750.000.000.00-500.78%
MSFT260116C004600002024-05-22 10:18AM EDT460.0056.950.000.000.00-500.78%
MSFT260116C004650002024-05-22 9:38AM EDT465.0053.350.000.000.00-701.56%
MSFT260116C004700002024-05-24 3:30PM EDT470.0050.610.000.000.00-601.56%
MSFT260116C004750002024-05-28 9:58AM EDT475.0047.320.000.000.00-701.56%
MSFT260116C004800002024-05-24 3:58PM EDT480.0046.200.000.000.00-501.56%
MSFT260116C004900002024-05-20 3:33PM EDT490.0040.300.000.000.00-2401.56%
MSFT260116C005000002024-05-28 3:54PM EDT500.0038.010.000.000.00-603.13%
MSFT260116C005200002024-05-28 2:13PM EDT520.0031.480.000.000.00-403.13%
MSFT260116C005400002024-05-23 3:39PM EDT540.0025.350.000.000.00-303.13%
MSFT260116C005500002024-05-28 11:25AM EDT550.0022.690.000.000.00-1303.13%
MSFT260116C005600002024-05-22 1:47PM EDT560.0020.970.000.000.00-203.13%
MSFT260116C005700002024-05-28 1:01PM EDT570.0018.710.000.000.00-103.13%
MSFT260116C005800002024-05-28 12:49PM EDT580.0016.720.000.000.00-206.25%
MSFT260116C006000002024-05-28 1:30PM EDT600.0013.470.000.000.00-106.25%
MSFT260116C006100002024-05-24 3:47PM EDT610.0012.550.000.000.00-106.25%
MSFT260116C006200002024-05-24 2:46PM EDT620.0011.200.000.000.00-3206.25%
MSFT260116C006400002024-05-24 3:44PM EDT640.009.150.000.000.00-206.25%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT260116P001600002024-05-20 1:09PM EDT160.000.730.000.000.00-4012.50%
MSFT260116P001650002024-05-13 3:43PM EDT165.000.950.000.000.00-12012.50%
MSFT260116P001700002024-05-03 2:24PM EDT170.001.470.000.000.00-3012.50%
MSFT260116P001750002024-05-09 3:16PM EDT175.001.120.000.000.00-3012.50%
MSFT260116P001800002024-05-09 3:18PM EDT180.001.240.000.000.00-3012.50%
MSFT260116P001850002024-05-21 2:41PM EDT185.001.210.000.000.00-1012.50%
MSFT260116P001900002024-04-02 9:42AM EDT190.002.690.000.000.00-55112.50%
MSFT260116P001950002024-05-23 3:55PM EDT195.001.290.000.000.00-1012.50%
MSFT260116P002000002024-05-24 3:52PM EDT200.001.520.000.000.00-6012.50%
MSFT260116P002050002024-05-23 3:49PM EDT205.001.600.000.000.00-2012.50%
MSFT260116P002100002024-05-20 1:09PM EDT210.001.900.000.000.00-2012.50%
MSFT260116P002150002024-05-13 3:43PM EDT215.002.610.000.000.00-6012.50%
MSFT260116P002200002024-05-21 10:23AM EDT220.002.150.000.000.00-1012.50%
MSFT260116P002250002024-05-21 12:05PM EDT225.002.300.000.000.00-1012.50%
MSFT260116P002300002024-05-17 10:03AM EDT230.002.840.000.000.00-1012.50%
MSFT260116P002350002024-04-25 1:05PM EDT235.005.001.324.000.00-106832.08%
MSFT260116P002400002024-05-15 12:13PM EDT240.003.040.000.000.00-47006.25%
MSFT260116P002450002024-05-23 1:59PM EDT245.003.240.000.000.00-7206.25%
MSFT260116P002500002024-05-21 3:56PM EDT250.003.500.000.000.00-106.25%
MSFT260116P002550002024-05-23 12:45PM EDT255.003.970.000.000.00-106.25%
MSFT260116P002600002024-05-15 10:06AM EDT260.004.500.000.000.00-3906.25%
MSFT260116P002650002024-05-21 12:43PM EDT265.004.550.000.000.00-206.25%
MSFT260116P002700002024-05-28 10:13AM EDT270.004.800.000.000.00-2006.25%
MSFT260116P002750002024-05-24 3:32PM EDT275.005.250.000.000.00-306.25%
MSFT260116P002800002024-05-24 3:25PM EDT280.005.650.000.000.00-206.25%
MSFT260116P002850002024-05-28 3:47PM EDT285.006.280.000.000.00-106.25%
MSFT260116P002900002024-05-28 2:39PM EDT290.006.770.000.000.00-406.25%
MSFT260116P002950002024-05-15 11:39AM EDT295.008.020.000.000.00-306.25%
MSFT260116P003000002024-05-28 12:56PM EDT300.007.900.000.000.00-1506.25%
MSFT260116P003050002024-05-17 12:43PM EDT305.009.480.000.000.00-106.25%
MSFT260116P003100002024-05-24 11:07AM EDT310.009.430.000.000.00-306.25%
MSFT260116P003150002024-05-22 9:34AM EDT315.009.800.000.000.00-206.25%
MSFT260116P003200002024-05-22 1:46PM EDT320.0010.760.000.000.00-306.25%
MSFT260116P003250002024-05-21 11:37AM EDT325.0011.600.000.000.00-203.13%
MSFT260116P003300002024-05-22 2:21PM EDT330.0012.500.000.000.00-103.13%
MSFT260116P003350002024-05-15 11:57AM EDT335.0014.500.000.000.00-1603.13%
MSFT260116P003400002024-05-28 12:06PM EDT340.0014.260.000.000.00-503.13%
MSFT260116P003450002024-05-20 11:26AM EDT345.0016.630.000.000.00-403.13%
MSFT260116P003500002024-05-28 1:01PM EDT350.0016.300.000.000.00-603.13%
MSFT260116P003550002024-05-21 10:34AM EDT355.0017.500.000.000.00-1303.13%
MSFT260116P003600002024-05-23 11:38AM EDT360.0018.050.000.000.00-1703.13%
MSFT260116P003650002024-05-23 12:11PM EDT365.0019.400.000.000.00-14903.13%
MSFT260116P003700002024-05-28 9:51AM EDT370.0020.900.000.000.00-103.13%
MSFT260116P003750002024-05-22 11:11AM EDT375.0021.950.000.000.00-301.56%
MSFT260116P003800002024-05-28 12:32PM EDT380.0023.950.000.000.00-2601.56%
MSFT260116P003850002024-05-23 12:11PM EDT385.0024.850.000.000.00-1201.56%
MSFT260116P003900002024-05-21 10:34AM EDT390.0028.350.000.000.00-601.56%
MSFT260116P003950002024-05-28 10:02AM EDT395.0029.180.000.000.00-1201.56%
MSFT260116P004000002024-05-28 10:02AM EDT400.0030.930.000.000.00-1201.56%
MSFT260116P004050002024-05-28 11:34AM EDT405.0032.160.000.000.00-800.78%
MSFT260116P004100002024-05-28 9:30AM EDT410.0033.600.000.000.00-1000.78%
MSFT260116P004150002024-05-23 12:11PM EDT415.0035.050.000.000.00-1000.78%
MSFT260116P004200002024-05-23 1:13PM EDT420.0037.300.000.000.00-1500.39%
MSFT260116P004250002024-05-28 9:47AM EDT425.0040.200.000.000.00-600.20%
MSFT260116P004300002024-05-28 3:18PM EDT430.0041.830.000.000.00-100.03%
MSFT260116P004350002024-05-28 3:18PM EDT435.0043.800.000.000.00-100.00%
MSFT260116P004400002024-05-23 2:52PM EDT440.0048.000.000.000.00-200.00%
MSFT260116P004450002024-05-20 11:32AM EDT445.0050.950.000.000.00-500.00%
MSFT260116P004500002024-05-21 1:51PM EDT450.0051.440.000.000.00-1000.00%
MSFT260116P004550002024-05-21 10:11AM EDT455.0055.150.000.000.00-300.00%
MSFT260116P004600002024-05-21 1:51PM EDT460.0056.460.000.000.00-1000.00%
MSFT260116P004650002024-05-14 11:28AM EDT465.0067.650.000.000.00-200.00%
MSFT260116P004700002024-05-14 11:29AM EDT470.0070.650.000.000.00-4400.00%
MSFT260116P004750002024-05-13 3:45PM EDT475.0074.870.000.000.00-4200.00%
MSFT260116P004800002024-05-15 12:16PM EDT480.0073.540.000.000.00-200.00%
MSFT260116P004900002024-05-20 3:29PM EDT490.0077.020.000.000.00-200.00%
MSFT260116P005000002024-05-28 11:23AM EDT500.0081.350.000.000.00-100.00%
MSFT260116P005200002024-05-20 3:29PM EDT520.0098.830.000.000.00-400.00%
MSFT260116P005400002024-05-02 3:37PM EDT540.00142.400.000.000.00-2600.00%
MSFT260116P005500002024-05-23 11:09AM EDT550.00118.000.000.000.00-200.00%
MSFT260116P005600002024-04-04 2:44PM EDT560.00138.00151.05155.350.00-2029.20%
MSFT260116P005700002024-04-26 1:50PM EDT570.00159.86138.10142.500.00-4014.88%
MSFT260116P005800002024-04-17 11:30AM EDT580.00166.90157.50162.000.00-1023.36%
MSFT260116P006000002024-04-29 1:04PM EDT600.00198.540.000.000.00-300.00%
MSFT260116P006400002024-05-20 2:08PM EDT640.00215.500.000.000.00--00.00%