MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour2 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00150000 | 2023-06-02 9:30AM EDT | 150.00 | 183.91 | 186.35 | 186.50 | +3.76 | +2.09% | 2 | 10 | 0.00% |
| MSFT230602C00220000 | 2023-06-01 3:06PM EDT | 220.00 | 113.52 | 116.30 | 116.45 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230602C00225000 | 2023-06-02 9:50AM EDT | 225.00 | 108.45 | 111.20 | 111.35 | -0.65 | -0.60% | 1 | 0 | 0.00% |
| MSFT230602C00230000 | 2023-05-30 1:22PM EDT | 230.00 | 102.18 | 106.30 | 106.45 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230602C00235000 | 2023-06-02 11:35AM EDT | 235.00 | 99.75 | 101.30 | 101.45 | +21.00 | +26.67% | 2 | 0 | 0.00% |
| MSFT230602C00240000 | 2023-06-02 9:53AM EDT | 240.00 | 94.10 | 96.30 | 96.45 | +19.10 | +25.47% | 11 | 2 | 0.00% |
| MSFT230602C00245000 | 2023-06-02 9:50AM EDT | 245.00 | 88.45 | 91.30 | 91.45 | +11.58 | +15.06% | 4 | 1 | 0.00% |
| MSFT230602C00250000 | 2023-06-01 1:05PM EDT | 250.00 | 84.45 | 86.40 | 86.50 | +3.58 | +4.43% | 1 | 11 | 0.00% |
| MSFT230602C00255000 | 2023-05-23 10:07AM EDT | 255.00 | 65.90 | 81.30 | 81.45 | 0.00 | - | 1 | 13 | 0.00% |
| MSFT230602C00260000 | 2023-06-02 9:58AM EDT | 260.00 | 73.55 | 76.40 | 76.55 | +0.95 | +1.31% | 48 | 10 | 0.00% |
| MSFT230602C00265000 | 2023-06-02 2:43PM EDT | 265.00 | 71.00 | 71.25 | 71.45 | +7.69 | +12.15% | 14 | 43 | 0.00% |
| MSFT230602C00270000 | 2023-06-02 2:18PM EDT | 270.00 | 64.80 | 66.30 | 66.45 | +4.01 | +6.60% | 6 | 44 | 0.00% |
| MSFT230602C00272500 | 2023-05-23 3:07PM EDT | 272.50 | 43.75 | 63.80 | 63.95 | 0.00 | - | - | 1 | 0.00% |
| MSFT230602C00275000 | 2023-06-02 2:13PM EDT | 275.00 | 59.60 | 61.30 | 61.50 | +1.23 | +2.11% | 16 | 97 | 0.00% |
| MSFT230602C00277500 | 2023-06-02 2:00PM EDT | 277.50 | 57.06 | 58.75 | 58.90 | +5.07 | +9.75% | 2 | 0 | 0.00% |
| MSFT230602C00280000 | 2023-06-02 2:01PM EDT | 280.00 | 54.64 | 56.30 | 56.45 | +2.37 | +4.53% | 8 | 194 | 0.00% |
| MSFT230602C00282500 | 2023-06-02 2:01PM EDT | 282.50 | 52.17 | 53.75 | 53.95 | +2.17 | +4.34% | 10 | 113 | 0.00% |
| MSFT230602C00285000 | 2023-06-02 10:25AM EDT | 285.00 | 49.25 | 51.05 | 51.20 | +0.90 | +1.86% | 6 | 64 | 0.00% |
| MSFT230602C00287500 | 2023-06-01 10:19AM EDT | 287.50 | 46.05 | 48.55 | 48.70 | +6.20 | +15.56% | 4 | 11 | 0.00% |
| MSFT230602C00290000 | 2023-06-02 2:17PM EDT | 290.00 | 44.92 | 46.50 | 46.65 | +3.42 | +8.24% | 26 | 161 | 93.75% |
| MSFT230602C00292500 | 2023-06-02 9:40AM EDT | 292.50 | 44.85 | 44.00 | 44.00 | +6.60 | +17.25% | 6 | 0 | 0.00% |
| MSFT230602C00295000 | 2023-06-02 2:30PM EDT | 295.00 | 40.58 | 41.35 | 41.50 | +3.16 | +8.44% | 19 | 416 | 0.00% |
| MSFT230602C00297500 | 2023-06-02 11:35AM EDT | 297.50 | 37.22 | 38.85 | 39.00 | +6.73 | +22.07% | 53 | 513 | 0.00% |
| MSFT230602C00300000 | 2023-06-02 2:44PM EDT | 300.00 | 36.25 | 36.05 | 36.20 | +4.15 | +12.93% | 77 | 617 | 0.00% |
| MSFT230602C00302500 | 2023-06-02 2:23PM EDT | 302.50 | 32.85 | 33.80 | 33.95 | +4.10 | +14.26% | 28 | 383 | 0.00% |
| MSFT230602C00305000 | 2023-06-02 2:01PM EDT | 305.00 | 29.60 | 31.50 | 31.65 | +2.14 | +7.79% | 76 | 427 | 65.63% |
| MSFT230602C00307500 | 2023-06-02 2:39PM EDT | 307.50 | 28.50 | 28.90 | 29.05 | +2.59 | +10.00% | 87 | 796 | 0.00% |
| MSFT230602C00310000 | 2023-06-02 2:33PM EDT | 310.00 | 25.66 | 26.30 | 26.65 | +3.20 | +14.25% | 150 | 0 | 74.61% |
| MSFT230602C00312500 | 2023-06-02 2:44PM EDT | 312.50 | 23.83 | 23.95 | 24.10 | +4.07 | +20.60% | 61 | 715 | 60.16% |
| MSFT230602C00315000 | 2023-06-02 2:44PM EDT | 315.00 | 21.40 | 21.40 | 21.60 | +4.00 | +22.99% | 220 | 5,173 | 54.30% |
| MSFT230602C00317500 | 2023-06-02 2:44PM EDT | 317.50 | 18.83 | 18.75 | 18.90 | +3.53 | +23.07% | 202 | 1,806 | 0.00% |
| MSFT230602C00320000 | 2023-06-02 2:44PM EDT | 320.00 | 16.25 | 16.30 | 16.55 | +3.68 | +29.28% | 515 | 1,590 | 0.00% |
| MSFT230602C00322500 | 2023-06-02 2:44PM EDT | 322.50 | 13.57 | 13.80 | 14.20 | +4.52 | +49.94% | 257 | 4,981 | 46.68% |
| MSFT230602C00325000 | 2023-06-02 2:45PM EDT | 325.00 | 11.38 | 11.30 | 11.45 | +3.63 | +46.84% | 1,120 | 4,763 | 0.00% |
| MSFT230602C00327500 | 2023-06-02 2:43PM EDT | 327.50 | 8.55 | 9.00 | 8.95 | +3.18 | +59.22% | 834 | 3,014 | 0.00% |
| MSFT230602C00330000 | 2023-06-02 2:46PM EDT | 330.00 | 6.35 | 6.35 | 6.45 | +2.96 | +87.32% | 5,194 | 5,794 | 0.00% |
| MSFT230602C00332500 | 2023-06-02 2:45PM EDT | 332.50 | 3.95 | 3.80 | 3.95 | +2.07 | +110.11% | 10,749 | 5,682 | 0.00% |
| MSFT230602C00335000 | 2023-06-02 2:47PM EDT | 335.00 | 1.50 | 1.62 | 1.70 | +0.68 | +82.93% | 40,899 | 8,895 | 8.94% |
| MSFT230602C00337500 | 2023-06-02 2:46PM EDT | 337.50 | 0.15 | 0.16 | 0.17 | -0.25 | -62.50% | 18,906 | 3,078 | 7.18% |
| MSFT230602C00340000 | 2023-06-02 2:46PM EDT | 340.00 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 14,749 | 8,197 | 10.16% |
| MSFT230602C00342500 | 2023-06-02 2:38PM EDT | 342.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2,498 | 2,285 | 14.45% |
| MSFT230602C00345000 | 2023-06-02 2:38PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 872 | 3,987 | 19.92% |
| MSFT230602C00347500 | 2023-06-02 2:07PM EDT | 347.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,161 | 1,130 | 25.00% |
| MSFT230602C00350000 | 2023-06-02 2:18PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,052 | 3,124 | 29.69% |
| MSFT230602C00352500 | 2023-06-02 1:25PM EDT | 352.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 927 | 34.38% |
| MSFT230602C00355000 | 2023-06-02 2:43PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 442 | 3,125 | 39.06% |
| MSFT230602C00357500 | 2023-06-02 9:39AM EDT | 357.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 707 | 43.75% |
| MSFT230602C00360000 | 2023-06-02 2:40PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 1,357 | 48.44% |
| MSFT230602C00362500 | 2023-06-01 11:15AM EDT | 362.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 162 | 52.34% |
| MSFT230602C00365000 | 2023-06-02 9:47AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,249 | 53.13% |
| MSFT230602C00367500 | 2023-06-02 2:08PM EDT | 367.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 530 | 56.25% |
| MSFT230602C00370000 | 2023-06-02 12:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,053 | 60.94% |
| MSFT230602C00375000 | 2023-06-01 9:55AM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 275 | 50.00% |
| MSFT230602C00380000 | 2023-05-31 9:55AM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 175 | 76.56% |
| MSFT230602C00385000 | 2023-06-02 2:37PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,293 | 84.38% |
Options de ventepour2 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00150000 | 2023-04-24 2:12PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 481.25% |
| MSFT230602P00180000 | 2023-04-25 2:29PM EDT | 180.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 459.38% |
| MSFT230602P00190000 | 2023-05-12 11:19AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 325.00% |
| MSFT230602P00195000 | 2023-04-26 11:10AM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 312.50% |
| MSFT230602P00200000 | 2023-05-15 10:13AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16 | 300.00% |
| MSFT230602P00205000 | 2023-05-15 3:56PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 72 | 287.50% |
| MSFT230602P00210000 | 2023-05-12 11:52AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 275.00% |
| MSFT230602P00215000 | 2023-05-18 11:01AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 262.50% |
| MSFT230602P00220000 | 2023-05-18 11:01AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 250.00% |
| MSFT230602P00225000 | 2023-05-30 10:43AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 122 | 237.50% |
| MSFT230602P00230000 | 2023-05-23 2:14PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 235 | 225.00% |
| MSFT230602P00235000 | 2023-05-24 3:24PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 401 | 212.50% |
| MSFT230602P00240000 | 2023-05-30 1:09PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 855 | 200.00% |
| MSFT230602P00245000 | 2023-06-01 12:54PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 454 | 187.50% |
| MSFT230602P00250000 | 2023-06-01 11:44AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 365 | 175.00% |
| MSFT230602P00255000 | 2023-06-01 11:42AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 422 | 168.75% |
| MSFT230602P00260000 | 2023-05-31 2:48PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 881 | 156.25% |
| MSFT230602P00265000 | 2023-06-01 12:23PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 509 | 143.75% |
| MSFT230602P00270000 | 2023-05-31 2:27PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 905 | 134.38% |
| MSFT230602P00272500 | 2023-05-30 10:30AM EDT | 272.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 98 | 128.13% |
| MSFT230602P00275000 | 2023-06-02 1:06PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,902 | 125.00% |
| MSFT230602P00277500 | 2023-06-01 10:27AM EDT | 277.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 642 | 118.75% |
| MSFT230602P00280000 | 2023-06-02 9:32AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,980 | 112.50% |
| MSFT230602P00282500 | 2023-05-31 11:33AM EDT | 282.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 188 | 109.38% |
| MSFT230602P00285000 | 2023-06-02 9:46AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,964 | 103.13% |
| MSFT230602P00287500 | 2023-05-31 10:27AM EDT | 287.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 435 | 96.88% |
| MSFT230602P00290000 | 2023-06-02 12:57PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,289 | 93.75% |
| MSFT230602P00292500 | 2023-06-02 2:44PM EDT | 292.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 756 | 87.50% |
| MSFT230602P00295000 | 2023-06-02 2:44PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 3,087 | 84.38% |
| MSFT230602P00297500 | 2023-06-02 1:28PM EDT | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,285 | 78.13% |
| MSFT230602P00300000 | 2023-06-02 2:38PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 29 | 3,188 | 50.00% |
| MSFT230602P00302500 | 2023-06-02 11:26AM EDT | 302.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 906 | 68.75% |
| MSFT230602P00305000 | 2023-06-02 2:01PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,774 | 64.06% |
| MSFT230602P00307500 | 2023-06-02 2:00PM EDT | 307.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 1,389 | 59.38% |
| MSFT230602P00310000 | 2023-06-02 2:04PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 430 | 5,321 | 54.69% |
| MSFT230602P00312500 | 2023-06-02 2:33PM EDT | 312.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 2,027 | 50.00% |
| MSFT230602P00315000 | 2023-06-02 2:07PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 986 | 7,979 | 47.66% |
| MSFT230602P00317500 | 2023-06-02 2:39PM EDT | 317.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 330 | 2,487 | 42.19% |
| MSFT230602P00320000 | 2023-06-02 2:46PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 587 | 6,957 | 37.50% |
| MSFT230602P00322500 | 2023-06-02 2:35PM EDT | 322.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,043 | 4,069 | 32.03% |
| MSFT230602P00325000 | 2023-06-02 2:40PM EDT | 325.00 | 0.02 | 0.01 | 0.01 | -0.14 | -87.50% | 1,384 | 6,248 | 26.95% |
| MSFT230602P00327500 | 2023-06-02 2:32PM EDT | 327.50 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 1,368 | 7,790 | 21.88% |
| MSFT230602P00330000 | 2023-06-02 2:38PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.79 | -98.75% | 8,009 | 4,416 | 16.41% |
| MSFT230602P00332500 | 2023-06-02 2:44PM EDT | 332.50 | 0.01 | 0.01 | 0.02 | -1.72 | -99.42% | 10,427 | 3,433 | 11.91% |
| MSFT230602P00335000 | 2023-06-02 2:46PM EDT | 335.00 | 0.08 | 0.07 | 0.09 | -3.19 | -97.55% | 9,389 | 1,443 | 7.91% |
| MSFT230602P00337500 | 2023-06-02 2:46PM EDT | 337.50 | 1.26 | 1.26 | 1.32 | -4.29 | -77.30% | 2,032 | 1,193 | 10.89% |
| MSFT230602P00340000 | 2023-06-02 2:26PM EDT | 340.00 | 4.75 | 3.60 | 3.75 | -2.56 | -35.02% | 520 | 584 | 20.12% |
| MSFT230602P00342500 | 2023-06-02 2:40PM EDT | 342.50 | 6.44 | 6.05 | 6.20 | -2.84 | -30.60% | 176 | 281 | 27.59% |
| MSFT230602P00345000 | 2023-06-02 1:55PM EDT | 345.00 | 10.70 | 8.50 | 8.70 | -4.30 | -28.67% | 135 | 221 | 35.50% |
| MSFT230602P00350000 | 2023-06-02 11:15AM EDT | 350.00 | 15.75 | 13.50 | 13.70 | -3.24 | -17.06% | 56 | 1 | 50.10% |
| MSFT230602P00362500 | 2023-05-31 11:24AM EDT | 362.50 | 27.95 | 26.05 | 26.20 | -4.65 | -14.26% | 4 | 0 | 77.93% |
| MSFT230602P00370000 | 2023-06-02 9:42AM EDT | 370.00 | 32.85 | 33.35 | 33.65 | -4.70 | -12.52% | 1 | 3 | 81.45% |
© 2023 Yahoo. Tous droits réservés.