Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221007C00160000 | 2022-09-27 2:32PM EDT | 160.00 | 75.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT221007C00165000 | 2022-10-04 10:09AM EDT | 165.00 | 84.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT221007C00170000 | 2022-10-04 10:32AM EDT | 170.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221007C00175000 | 2022-10-04 11:48AM EDT | 175.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221007C00180000 | 2022-09-29 11:57AM EDT | 180.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221007C00185000 | 2022-09-30 3:02PM EDT | 185.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT221007C00190000 | 2022-09-30 1:29PM EDT | 190.00 | 46.92 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT221007C00192500 | 2022-09-29 12:05PM EDT | 192.50 | 44.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT221007C00195000 | 2022-09-30 9:42AM EDT | 195.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221007C00197500 | 2022-09-30 10:07AM EDT | 197.50 | 42.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT221007C00200000 | 2022-10-04 2:49PM EDT | 200.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT221007C00202500 | 2022-09-30 3:15PM EDT | 202.50 | 32.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT221007C00205000 | 2022-10-04 1:11PM EDT | 205.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221007C00207500 | 2022-09-30 1:34PM EDT | 207.50 | 29.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT221007C00210000 | 2022-10-04 1:09PM EDT | 210.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT221007C00212500 | 2022-10-03 1:00PM EDT | 212.50 | 25.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT221007C00215000 | 2022-10-04 1:11PM EDT | 215.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221007C00217500 | 2022-10-03 1:11PM EDT | 217.50 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221007C00220000 | 2022-10-04 3:49PM EDT | 220.00 | 28.26 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT221007C00222500 | 2022-10-03 3:54PM EDT | 222.50 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221007C00225000 | 2022-10-04 2:07PM EDT | 225.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MSFT221007C00227500 | 2022-10-04 3:58PM EDT | 227.50 | 21.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT221007C00230000 | 2022-10-04 3:59PM EDT | 230.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| MSFT221007C00232500 | 2022-10-04 2:31PM EDT | 232.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| MSFT221007C00235000 | 2022-10-04 3:58PM EDT | 235.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 0.00% |
| MSFT221007C00237500 | 2022-10-04 3:59PM EDT | 237.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2,380 | 0 | 0.00% |
| MSFT221007C00240000 | 2022-10-04 3:59PM EDT | 240.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 2,028 | 0 | 0.00% |
| MSFT221007C00242500 | 2022-10-04 3:58PM EDT | 242.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1,931 | 0 | 0.00% |
| MSFT221007C00245000 | 2022-10-04 3:59PM EDT | 245.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4,063 | 0 | 0.00% |
| MSFT221007C00247500 | 2022-10-04 3:59PM EDT | 247.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9,848 | 0 | 0.00% |
| MSFT221007C00250000 | 2022-10-04 3:59PM EDT | 250.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 34,699 | 0 | 1.56% |
| MSFT221007C00252500 | 2022-10-04 3:59PM EDT | 252.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 16,917 | 0 | 3.13% |
| MSFT221007C00255000 | 2022-10-04 3:59PM EDT | 255.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 8,634 | 0 | 6.25% |
| MSFT221007C00257500 | 2022-10-04 3:59PM EDT | 257.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,825 | 0 | 6.25% |
| MSFT221007C00260000 | 2022-10-04 3:59PM EDT | 260.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,977 | 0 | 12.50% |
| MSFT221007C00262500 | 2022-10-04 3:59PM EDT | 262.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 875 | 0 | 12.50% |
| MSFT221007C00265000 | 2022-10-04 3:59PM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,099 | 0 | 12.50% |
| MSFT221007C00267500 | 2022-10-04 3:57PM EDT | 267.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| MSFT221007C00270000 | 2022-10-04 3:52PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 25.00% |
| MSFT221007C00272500 | 2022-10-04 3:59PM EDT | 272.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| MSFT221007C00275000 | 2022-10-04 3:50PM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 25.00% |
| MSFT221007C00280000 | 2022-10-04 3:47PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 25.00% |
| MSFT221007C00285000 | 2022-10-04 1:49PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| MSFT221007C00290000 | 2022-10-04 3:27PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MSFT221007C00295000 | 2022-10-04 10:17AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT221007C00300000 | 2022-10-04 2:35PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT221007C00305000 | 2022-10-04 3:39PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| MSFT221007C00310000 | 2022-09-30 9:34AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| MSFT221007C00315000 | 2022-10-04 12:00PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT221007C00320000 | 2022-10-04 9:45AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT221007C00325000 | 2022-10-04 12:00PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT221007C00330000 | 2022-09-22 3:43PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MSFT221007C00335000 | 2022-09-22 3:38PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT221007C00340000 | 2022-09-07 2:28PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 50.00% |
| MSFT221007C00345000 | 2022-09-07 3:48PM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT221007C00350000 | 2022-09-09 12:16PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT221007C00360000 | 2022-09-08 12:28PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT221007C00370000 | 2022-10-04 9:46AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT221007C00380000 | 2022-10-03 3:13PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Options de ventepour7 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221007P00160000 | 2022-09-30 3:22PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT221007P00165000 | 2022-10-04 9:30AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT221007P00170000 | 2022-10-03 10:14AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT221007P00175000 | 2022-10-03 12:27PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| MSFT221007P00180000 | 2022-10-04 11:28AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT221007P00185000 | 2022-10-03 3:40PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 50.00% |
| MSFT221007P00190000 | 2022-10-04 10:23AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MSFT221007P00192500 | 2022-10-04 12:04PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT221007P00195000 | 2022-10-04 3:51PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| MSFT221007P00197500 | 2022-10-04 3:36PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT221007P00200000 | 2022-10-04 3:08PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 50.00% |
| MSFT221007P00202500 | 2022-10-04 2:43PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| MSFT221007P00205000 | 2022-10-04 3:50PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| MSFT221007P00207500 | 2022-10-04 2:59PM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| MSFT221007P00210000 | 2022-10-04 2:47PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| MSFT221007P00212500 | 2022-10-04 3:55PM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 50.00% |
| MSFT221007P00215000 | 2022-10-04 3:57PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 25.00% |
| MSFT221007P00217500 | 2022-10-04 3:59PM EDT | 217.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 25.00% |
| MSFT221007P00220000 | 2022-10-04 3:54PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,311 | 0 | 25.00% |
| MSFT221007P00222500 | 2022-10-04 3:40PM EDT | 222.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 25.00% |
| MSFT221007P00225000 | 2022-10-04 3:57PM EDT | 225.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 25.00% |
| MSFT221007P00227500 | 2022-10-04 3:56PM EDT | 227.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 933 | 0 | 25.00% |
| MSFT221007P00230000 | 2022-10-04 3:59PM EDT | 230.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,877 | 0 | 25.00% |
| MSFT221007P00232500 | 2022-10-04 3:51PM EDT | 232.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,492 | 0 | 12.50% |
| MSFT221007P00235000 | 2022-10-04 3:59PM EDT | 235.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,205 | 0 | 12.50% |
| MSFT221007P00237500 | 2022-10-04 3:59PM EDT | 237.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4,354 | 0 | 12.50% |
| MSFT221007P00240000 | 2022-10-04 3:59PM EDT | 240.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 7,040 | 0 | 12.50% |
| MSFT221007P00242500 | 2022-10-04 3:59PM EDT | 242.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4,323 | 0 | 6.25% |
| MSFT221007P00245000 | 2022-10-04 3:59PM EDT | 245.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10,049 | 0 | 3.13% |
| MSFT221007P00247500 | 2022-10-04 3:59PM EDT | 247.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 6,302 | 0 | 1.56% |
| MSFT221007P00250000 | 2022-10-04 3:59PM EDT | 250.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4,439 | 0 | 0.00% |
| MSFT221007P00252500 | 2022-10-04 3:54PM EDT | 252.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 0.00% |
| MSFT221007P00255000 | 2022-10-04 3:28PM EDT | 255.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 0.00% |
| MSFT221007P00257500 | 2022-10-04 12:50PM EDT | 257.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT221007P00260000 | 2022-10-04 3:45PM EDT | 260.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| MSFT221007P00262500 | 2022-10-04 3:05PM EDT | 262.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| MSFT221007P00265000 | 2022-10-04 2:10PM EDT | 265.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT221007P00267500 | 2022-10-04 3:37PM EDT | 267.50 | 19.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT221007P00270000 | 2022-10-04 11:01AM EDT | 270.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221007P00272500 | 2022-10-04 9:30AM EDT | 272.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT221007P00275000 | 2022-09-30 1:01PM EDT | 275.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT221007P00280000 | 2022-09-30 10:55AM EDT | 280.00 | 41.32 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT221007P00285000 | 2022-10-03 1:00PM EDT | 285.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT221007P00290000 | 2022-09-28 3:33PM EDT | 290.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT221007P00295000 | 2022-09-30 9:33AM EDT | 295.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT221007P00300000 | 2022-09-29 3:11PM EDT | 300.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT221007P00310000 | 2022-09-28 3:30PM EDT | 310.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT221007P00315000 | 2022-09-28 3:02PM EDT | 315.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221007P00320000 | 2022-09-07 9:52AM EDT | 320.00 | 64.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT221007P00330000 | 2022-09-23 3:00PM EDT | 330.00 | 94.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT221007P00335000 | 2022-09-21 3:10PM EDT | 335.00 | 91.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT221007P00360000 | 2022-10-03 10:25AM EDT | 360.00 | 123.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221007P00370000 | 2022-09-30 10:15AM EDT | 370.00 | 132.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
