Marchés français ouverture 6 h 37 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
413,64+5,92 (+1,45 %)
À la clôture : 04:00PM EST
412,68 -0,96 (-0,23 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240301C002000002024-02-29 3:54PM EST200.00211.65212.00214.65+6.65+3.24%215710.16%
MSFT240301C002100002024-02-27 3:25PM EST210.00201.90202.70204.10+5.05+2.57%214592.38%
MSFT240301C002200002024-02-28 9:35AM EST220.00192.50191.50194.20+4.80+2.56%18571.09%
MSFT240301C002300002024-02-12 10:32AM EST230.00187.55181.60184.850.00-30605.27%
MSFT240301C002450002024-02-14 10:57AM EST245.00161.43166.50169.850.00-11547.85%
MSFT240301C002700002024-02-16 3:07PM EST270.00135.18142.20144.850.00-77458.79%
MSFT240301C002750002024-02-22 2:26PM EST275.00136.58137.10139.700.00-31431.35%
MSFT240301C002850002024-02-02 12:57PM EST285.00126.60126.50129.700.00-11398.83%
MSFT240301C002900002024-02-29 12:49PM EST290.00118.33121.65124.90-11.59-8.92%1111395.61%
MSFT240301C003000002024-02-29 10:08AM EST300.00109.52111.65114.90-0.16-0.15%113363.67%
MSFT240301C003100002024-02-22 10:44AM EST310.00101.52101.65104.900.00-55332.42%
MSFT240301C003200002024-02-28 11:18AM EST320.0087.2991.5094.900.00-160301.95%
MSFT240301C003300002024-02-29 1:40PM EST330.0079.4981.5084.90-10.61-11.78%27272.07%
MSFT240301C003350002024-02-23 3:28PM EST335.0075.6576.9579.800.00-212252.73%
MSFT240301C003400002024-02-12 2:47PM EST340.0076.0071.5074.900.00-111242.58%
MSFT240301C003450002024-02-29 2:32PM EST345.0064.6466.5069.90+0.24+0.37%6062228.03%
MSFT240301C003500002024-02-28 3:33PM EST350.0057.8561.5064.90-0.06-0.10%171213.53%
MSFT240301C003550002024-02-29 1:57PM EST355.0054.3957.0059.75+1.79+3.40%8116193.41%
MSFT240301C003575002024-02-22 9:53AM EST357.5054.9654.0057.250.00-22186.33%
MSFT240301C003600002024-02-29 1:48PM EST360.0048.9851.5054.90+3.03+6.59%451184.67%
MSFT240301C003625002024-02-28 3:20PM EST362.5044.8449.0052.450.00-25179.20%
MSFT240301C003650002024-02-29 1:10PM EST365.0044.2547.0049.95+1.25+2.91%1785171.97%
MSFT240301C003675002024-02-29 3:52PM EST367.5045.5044.0047.45+6.24+15.89%115164.70%
MSFT240301C003700002024-02-29 3:54PM EST370.0041.9641.5044.95+4.84+13.04%104182157.47%
MSFT240301C003750002024-02-29 2:02PM EST375.0037.1837.3039.95+4.22+12.80%16310142.92%
MSFT240301C003775002024-02-28 10:16AM EST377.5029.3035.3037.450.00-151693.75%
MSFT240301C003800002024-02-29 3:26PM EST380.0030.8832.8034.70+2.88+10.29%2734577.93%
MSFT240301C003825002024-02-29 3:54PM EST382.5029.4729.0032.45+6.85+30.28%6758120.95%
MSFT240301C003850002024-02-29 3:33PM EST385.0027.0026.5030.00+4.64+20.75%61263114.75%
MSFT240301C003875002024-02-28 3:55PM EST387.5023.4024.6027.25+3.51+17.65%150101.12%
MSFT240301C003900002024-02-29 3:56PM EST390.0024.1022.0024.85+6.10+33.89%21994296.24%
MSFT240301C003925002024-02-29 3:53PM EST392.5019.0320.4022.40+4.62+32.06%7228060.55%
MSFT240301C003950002024-02-29 3:53PM EST395.0016.5517.1020.00+3.40+25.86%1351,01884.23%
MSFT240301C003975002024-02-29 1:36PM EST397.5012.2014.6017.55+2.45+25.13%4629977.30%
MSFT240301C004000002024-02-29 3:59PM EST400.0013.5312.6515.15+5.20+62.42%4702,55170.97%
MSFT240301C004025002024-02-29 3:57PM EST402.5011.069.2012.40+4.96+81.31%3101,09758.25%
MSFT240301C004050002024-02-29 3:59PM EST405.009.097.309.90+4.79+111.40%1,9033,18749.81%
MSFT240301C004075002024-02-29 3:59PM EST407.506.755.657.15+4.00+145.45%8,8303,93137.11%
MSFT240301C004100002024-02-29 3:59PM EST410.004.203.354.50+2.60+162.50%24,6426,39225.83%
MSFT240301C004125002024-02-29 3:59PM EST412.502.241.502.57+1.41+169.88%12,5225,79522.58%
MSFT240301C004150002024-02-29 3:59PM EST415.000.900.941.31+0.47+109.30%15,9128,78822.12%
MSFT240301C004175002024-02-29 3:59PM EST417.500.460.380.55+0.25+119.05%6,9905,67821.70%
MSFT240301C004200002024-02-29 3:59PM EST420.000.180.130.18+0.07+63.64%10,6708,88421.24%
MSFT240301C004225002024-02-29 3:59PM EST422.500.060.040.080.00-2,0592,45023.05%
MSFT240301C004250002024-02-29 3:59PM EST425.000.020.020.03-0.02-50.00%65811,63724.02%
MSFT240301C004300002024-02-29 3:59PM EST430.000.020.010.020.00-6818,67631.25%
MSFT240301C004350002024-02-29 3:55PM EST435.000.010.000.010.00-1884,26335.94%
MSFT240301C004400002024-02-29 3:42PM EST440.000.010.000.010.00-1553,57243.75%
MSFT240301C004450002024-02-29 3:51PM EST445.000.010.000.010.00-321,92750.78%
MSFT240301C004500002024-02-29 1:51PM EST450.000.010.000.010.00-92,64553.13%
MSFT240301C004550002024-02-29 10:03AM EST455.000.010.000.010.00-2057559.38%
MSFT240301C004600002024-02-29 1:30PM EST460.000.010.000.010.00-601,11365.63%
MSFT240301C004650002024-02-26 3:56PM EST465.000.010.000.010.00-7429071.88%
MSFT240301C004700002024-02-27 9:57AM EST470.000.010.000.010.00-1922678.13%
MSFT240301C004750002024-02-26 3:54PM EST475.000.020.000.000.00-359150.00%
MSFT240301C004800002024-02-26 9:39AM EST480.000.010.000.010.00-131190.63%
MSFT240301C004850002024-02-20 10:11AM EST485.000.020.000.010.00-14496.88%
MSFT240301C004900002024-02-22 3:48PM EST490.000.010.000.010.00-102909103.13%
MSFT240301C004950002024-02-23 9:58AM EST495.000.010.000.010.00-1187106.25%
MSFT240301C005000002024-02-21 11:12AM EST500.000.020.000.010.00-29437112.50%
MSFT240301C005050002024-02-23 3:47PM EST505.000.010.000.010.00-11238118.75%
MSFT240301C005100002024-02-15 9:32AM EST510.000.010.000.010.00-187125.00%
MSFT240301C005150002024-02-21 11:42AM EST515.000.010.000.010.00-5344128.13%
MSFT240301C005200002024-02-23 3:48PM EST520.000.010.000.010.00-171134.38%
MSFT240301C005250002024-02-29 11:40AM EST525.000.010.000.010.00-1312137.50%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240301P002000002024-02-16 3:25PM EST200.000.010.000.010.00-27406.25%
MSFT240301P002200002024-01-17 11:56AM EST220.000.050.000.010.00--1356.25%
MSFT240301P002400002024-02-06 10:19AM EST240.000.010.000.010.00-2030312.50%
MSFT240301P002450002024-02-20 9:44AM EST245.000.010.000.010.00-14300.00%
MSFT240301P002500002024-02-16 10:01AM EST250.000.010.000.010.00-2040287.50%
MSFT240301P002600002024-02-12 2:46PM EST260.000.010.000.010.00--1262.50%
MSFT240301P002650002024-01-23 1:15PM EST265.000.080.000.010.00-13256.25%
MSFT240301P002700002024-02-20 9:44AM EST270.000.010.000.010.00-1208243.75%
MSFT240301P002750002024-02-15 12:13PM EST275.000.010.000.010.00-2024237.50%
MSFT240301P002800002024-02-20 10:42AM EST280.000.010.000.010.00-100131225.00%
MSFT240301P002850002024-02-20 3:56PM EST285.000.020.000.010.00-13212.50%
MSFT240301P002900002024-02-20 3:07PM EST290.000.010.000.010.00-13109206.25%
MSFT240301P002950002024-02-20 11:30AM EST295.000.020.000.010.00-3157196.88%
MSFT240301P003000002024-02-26 1:53PM EST300.000.010.000.010.00-1252187.50%
MSFT240301P003050002024-02-22 9:42AM EST305.000.010.000.010.00-29134181.25%
MSFT240301P003100002024-02-29 10:09AM EST310.000.010.000.010.00-246168.75%
MSFT240301P003150002024-02-22 9:42AM EST315.000.020.000.010.00-13523162.50%
MSFT240301P003200002024-02-23 3:54PM EST320.000.010.000.010.00-33579150.00%
MSFT240301P003250002024-02-28 3:14PM EST325.000.010.000.010.00-4448143.75%
MSFT240301P003300002024-02-27 11:06AM EST330.000.010.000.010.00-1684134.38%
MSFT240301P003350002024-02-26 2:28PM EST335.000.010.000.010.00-251432125.00%
MSFT240301P003400002024-02-27 12:11PM EST340.000.010.000.010.00-2504118.75%
MSFT240301P003425002024-02-27 3:26PM EST342.500.010.000.010.00-33176112.50%
MSFT240301P003450002024-02-27 12:10PM EST345.000.010.000.010.00-34707109.38%
MSFT240301P003475002024-02-29 9:33AM EST347.500.010.000.010.00-1295106.25%
MSFT240301P003500002024-02-28 11:07AM EST350.000.010.000.010.00-23533103.13%
MSFT240301P003525002024-02-29 3:44PM EST352.500.010.000.010.00-112896.88%
MSFT240301P003550002024-02-28 3:22PM EST355.000.010.000.010.00-778793.75%
MSFT240301P003575002024-02-28 3:38PM EST357.500.010.000.010.00-12284890.63%
MSFT240301P003600002024-02-29 2:19PM EST360.000.010.000.02-0.01-50.00%171,05992.19%
MSFT240301P003625002024-02-29 2:20PM EST362.500.010.000.020.00-49687.50%
MSFT240301P003650002024-02-29 1:41PM EST365.000.010.000.02-0.01-50.00%1259582.81%
MSFT240301P003675002024-02-29 11:28AM EST367.500.010.000.01-0.01-50.00%4610975.00%
MSFT240301P003700002024-02-29 3:49PM EST370.000.010.000.01-0.02-66.67%1261,67270.31%
MSFT240301P003725002024-02-29 3:53PM EST372.500.010.000.01-0.01-50.00%1718065.63%
MSFT240301P003750002024-02-29 3:57PM EST375.000.020.010.020.00-5603,45669.53%
MSFT240301P003775002024-02-29 3:16PM EST377.500.010.010.03-0.02-66.67%461,14967.19%
MSFT240301P003800002024-02-29 3:59PM EST380.000.020.010.03-0.01-33.33%5963,58562.50%
MSFT240301P003825002024-02-29 3:40PM EST382.500.020.010.03-0.03-60.00%9947358.59%
MSFT240301P003850002024-02-29 3:15PM EST385.000.020.010.03-0.03-60.00%7158,24853.91%
MSFT240301P003875002024-02-29 3:32PM EST387.500.030.020.04-0.03-50.00%1283,13751.95%
MSFT240301P003900002024-02-29 3:57PM EST390.000.020.030.04-0.06-75.00%6515,61949.22%
MSFT240301P003925002024-02-29 3:56PM EST392.500.030.030.05-0.08-72.73%5512,96945.90%
MSFT240301P003950002024-02-29 3:56PM EST395.000.030.040.06-0.11-78.57%1,5134,93842.19%
MSFT240301P003975002024-02-29 3:57PM EST397.500.050.050.07-0.19-79.17%1,5984,30138.09%
MSFT240301P004000002024-02-29 3:59PM EST400.000.070.060.08-0.31-81.58%3,9536,04033.79%
MSFT240301P004025002024-02-29 3:59PM EST402.500.070.080.11-0.66-90.41%4,6673,54130.18%
MSFT240301P004050002024-02-29 3:59PM EST405.000.120.120.17-1.18-90.77%9,5055,50226.95%
MSFT240301P004075002024-02-29 3:59PM EST407.500.250.240.50-2.06-89.18%9,5315,05028.35%
MSFT240301P004100002024-02-29 3:59PM EST410.000.510.450.64-3.24-86.40%6,8548,61722.56%
MSFT240301P004125002024-02-29 3:59PM EST412.501.291.081.50-4.09-76.02%1,4962,02023.41%
MSFT240301P004150002024-02-29 3:58PM EST415.002.582.402.80-5.03-66.10%5291,51823.68%
MSFT240301P004175002024-02-29 3:52PM EST417.506.152.814.75-3.60-36.92%5325326.83%
MSFT240301P004200002024-02-29 3:50PM EST420.008.205.307.80-4.40-34.92%173243.70%
MSFT240301P004225002024-02-27 10:27AM EST422.5016.207.8011.000.00-7062.60%
MSFT240301P004250002024-02-29 2:47PM EST425.0015.3710.3013.50-2.13-12.17%2244571.31%
MSFT240301P004300002024-02-29 3:32PM EST430.0019.3015.1018.00-4.05-17.34%2475179.15%
MSFT240301P004350002024-02-29 2:32PM EST435.0026.1520.1523.50-2.00-7.10%20965.72%
MSFT240301P004400002024-02-12 1:30PM EST440.0023.0025.1028.500.00-5075.98%
MSFT240301P004450002024-02-09 12:26PM EST445.0026.6030.1033.500.00-2086.62%
MSFT240301P004500002024-02-13 9:39AM EST450.0045.0035.1038.500.00-11096.92%
MSFT240301P004550002024-01-25 1:31PM EST455.0050.4643.2045.750.00-10176.03%
MSFT240301P004600002024-01-22 12:12PM EST460.0062.8959.5061.900.00--0355.79%
MSFT240301P004700002024-02-09 1:15PM EST470.0050.7555.1058.500.00--0135.25%
MSFT240301P004800002024-01-22 12:11PM EST480.0083.0579.9581.950.00--0421.17%
MSFT240301P005050002024-02-09 12:26PM EST505.0086.1590.0593.300.00--0184.77%
MSFT240301P005150002024-02-29 3:58PM EST515.00101.40100.05103.30-20.65-16.92%20199.80%
MSFT240301P005250002024-02-27 3:25PM EST525.00118.30110.05113.000.00-10196.29%