La bourse ferme dans 1 h 14 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
317,53+0,52 (+0,16 %)
À partir de 10:16AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230929C001700002023-09-20 2:35PM EDT170.00156.22146.40146.600.00-2100.00%
MSFT230929C001800002023-08-29 2:24PM EDT180.00148.35136.50136.750.00--90.00%
MSFT230929C001900002023-09-22 2:18PM EDT190.00126.97126.40126.650.00-360.00%
MSFT230929C002000002023-09-20 2:26PM EDT200.00126.10115.70117.650.00-28162.70%
MSFT230929C002100002023-08-22 2:11PM EDT210.00114.70109.20111.550.00--3253.88%
MSFT230929C002200002023-09-11 12:09PM EDT220.00117.4595.9097.400.00--10.00%
MSFT230929C002250002023-09-22 11:37AM EDT225.0095.4291.2592.650.00-15124.81%
MSFT230929C002300002023-09-22 10:19AM EDT230.0089.1786.4087.250.00-1310.00%
MSFT230929C002350002023-09-21 1:40PM EDT235.0087.1280.7082.900.00-115129.79%
MSFT230929C002400002023-09-22 1:11PM EDT240.0075.9075.7077.65-4.18-5.22%232103.71%
MSFT230929C002450002023-09-22 11:28AM EDT245.0075.8571.0072.600.00-13590.63%
MSFT230929C002500002023-09-22 2:36PM EDT250.0068.1166.2067.450.00-1250.00%
MSFT230929C002550002023-09-18 3:41PM EDT255.0072.9260.9062.800.00-17793.95%
MSFT230929C002600002023-09-14 9:36AM EDT260.0078.8555.5057.250.00-2860.00%
MSFT230929C002650002023-09-21 12:47PM EDT265.0056.2850.6053.650.00-2133105.13%
MSFT230929C002700002023-09-22 12:24PM EDT270.0050.2345.9546.950.00-52240.00%
MSFT230929C002750002023-09-14 10:53AM EDT275.0065.3941.4542.500.00-12250.00%
MSFT230929C002775002023-09-22 10:05AM EDT277.5038.5538.1540.00-3.00-7.22%270.00%
MSFT230929C002800002023-09-25 9:43AM EDT280.0037.0636.0037.45-0.94-2.47%92370.00%
MSFT230929C002825002023-09-25 9:33AM EDT282.5033.9534.5034.65-4.00-10.54%10130.00%
MSFT230929C002850002023-09-22 10:28AM EDT285.0031.5031.6031.75-3.20-9.22%12770.00%
MSFT230929C002875002023-09-22 11:30AM EDT287.5029.0629.5529.75-4.34-12.99%10200.00%
MSFT230929C002900002023-09-25 9:42AM EDT290.0027.3026.8527.05-1.05-3.70%31370.00%
MSFT230929C002925002023-09-25 9:55AM EDT292.5024.3024.1524.30-0.35-1.42%31220.00%
MSFT230929C002950002023-09-25 9:34AM EDT295.0021.3522.2522.40-4.15-16.27%21710.00%
MSFT230929C002975002023-09-25 9:49AM EDT297.5019.4519.5519.75-1.45-6.94%2440.00%
MSFT230929C003000002023-09-25 9:58AM EDT300.0017.2017.6017.80-0.60-3.37%13865930.71%
MSFT230929C003025002023-09-25 9:33AM EDT302.5014.7014.8015.05-2.17-12.86%10115917.58%
MSFT230929C003050002023-09-25 10:00AM EDT305.0012.8012.6512.80-0.55-4.12%10556923.44%
MSFT230929C003075002023-09-25 9:54AM EDT307.5010.3910.5010.65-0.36-3.35%806424.85%
MSFT230929C003100002023-09-25 10:00AM EDT310.008.908.758.90+0.20+2.30%25453127.81%
MSFT230929C003125002023-09-25 9:55AM EDT312.506.706.957.05-0.70-9.46%9532427.52%
MSFT230929C003150002023-09-25 10:00AM EDT315.005.205.055.15-0.55-9.57%4721,26425.39%
MSFT230929C003175002023-09-25 10:00AM EDT317.504.003.803.90-0.45-10.11%1,5371,34426.21%
MSFT230929C003200002023-09-25 10:01AM EDT320.002.742.682.72-0.36-11.61%2,1384,29925.72%
MSFT230929C003225002023-09-25 10:00AM EDT322.501.921.861.89-0.25-11.52%9135,45325.95%
MSFT230929C003250002023-09-25 10:01AM EDT325.001.231.201.22-0.20-13.99%1,7435,47725.72%
MSFT230929C003275002023-09-25 10:00AM EDT327.500.760.710.73-0.21-21.65%1,0132,57325.29%
MSFT230929C003300002023-09-25 10:00AM EDT330.000.470.430.45-0.12-20.34%9527,14625.51%
MSFT230929C003325002023-09-25 10:00AM EDT332.500.290.280.30-0.09-23.68%2333,16526.39%
MSFT230929C003350002023-09-25 10:00AM EDT335.000.180.170.18-0.06-25.00%3455,59526.71%
MSFT230929C003375002023-09-25 9:56AM EDT337.500.100.100.12-0.05-33.33%1162,53027.54%
MSFT230929C003400002023-09-25 10:01AM EDT340.000.080.070.08-0.04-33.33%3775,25828.42%
MSFT230929C003425002023-09-25 9:58AM EDT342.500.050.040.05-0.02-28.57%992029.00%
MSFT230929C003450002023-09-25 10:00AM EDT345.000.040.030.04-0.02-33.33%975,19730.47%
MSFT230929C003475002023-09-25 9:59AM EDT347.500.020.030.03-0.03-60.00%4245431.64%
MSFT230929C003500002023-09-25 9:52AM EDT350.000.030.020.03-0.01-25.00%843,53133.79%
MSFT230929C003525002023-09-25 9:56AM EDT352.500.010.010.02-0.02-66.67%1248334.38%
MSFT230929C003550002023-09-25 9:56AM EDT355.000.010.010.02-0.01-50.00%442,28736.33%
MSFT230929C003575002023-09-25 9:49AM EDT357.500.020.010.020.00-5675638.28%
MSFT230929C003600002023-09-25 9:37AM EDT360.000.010.000.01-0.01-50.00%113,89737.50%
MSFT230929C003625002023-09-25 9:37AM EDT362.500.010.000.01-0.01-50.00%818839.84%
MSFT230929C003650002023-09-22 3:10PM EDT365.000.010.000.010.00-2657441.41%
MSFT230929C003675002023-09-22 3:54PM EDT367.500.01-0.010.00--1342.97%
MSFT230929C003700002023-09-22 3:15PM EDT370.000.010.000.010.00-450345.31%
MSFT230929C003725002023-09-22 1:18PM EDT372.500.01-0.010.00--4546.88%
MSFT230929C003750002023-09-22 11:09AM EDT375.000.010.000.010.00-133448.44%
MSFT230929C003775002023-09-21 10:52AM EDT377.500.01-0.010.00--3050.00%
MSFT230929C003800002023-09-21 9:54AM EDT380.000.010.000.010.00-227352.34%
MSFT230929C003850002023-09-25 9:30AM EDT385.000.010.000.010.00-230053.13%
MSFT230929C003900002023-09-15 10:29AM EDT390.000.020.000.010.00-446856.25%
MSFT230929C003950002023-09-15 10:30AM EDT395.000.020.000.010.00-112159.38%
MSFT230929C004000002023-09-14 9:30AM EDT400.000.010.000.010.00-128762.50%
MSFT230929C004050002023-09-11 11:00AM EDT405.000.010.000.010.00-4665.63%
MSFT230929C004100002023-09-08 3:48PM EDT410.000.020.000.010.00-23768.75%
MSFT230929C004150002023-09-01 12:25PM EDT415.000.030.000.010.00-446070.31%
MSFT230929C004200002023-09-25 9:35AM EDT420.000.010.000.01-0.02-66.67%20373.44%
MSFT230929C004250002023-09-22 3:18PM EDT425.000.010.000.010.00-21376.56%
MSFT230929C004300002023-09-07 1:25PM EDT430.000.010.000.010.00-5778.13%
MSFT230929C004400002023-09-01 11:41AM EDT440.000.010.000.010.00-10010084.38%
MSFT230929C004450002023-08-18 3:45PM EDT445.000.030.000.040.00-1197.66%
MSFT230929C004550002023-08-15 11:26AM EDT455.000.040.000.010.00--193.75%
MSFT230929C004600002023-09-06 2:32PM EDT460.000.010.000.010.00-2295.31%
MSFT230929C004650002023-09-20 10:00AM EDT465.000.01-0.010.00--50103.13%
Options de ventepour29 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230929P001800002023-09-01 2:04PM EDT180.000.010.000.010.00-167146.88%
MSFT230929P001900002023-09-15 9:33AM EDT190.000.530.000.010.00-14131.25%
MSFT230929P002000002023-09-01 2:10PM EDT200.000.010.000.010.00-214118.75%
MSFT230929P002100002023-09-05 2:44PM EDT210.000.030.000.010.00-114109.38%
MSFT230929P002200002023-09-21 3:23PM EDT220.000.010.000.010.00-11696.88%
MSFT230929P002300002023-09-13 10:52AM EDT230.000.010.000.010.00-627185.94%
MSFT230929P002350002023-09-21 2:14PM EDT235.000.010.000.010.00-2029981.25%
MSFT230929P002400002023-09-18 9:36AM EDT240.000.010.010.010.00-247679.69%
MSFT230929P002450002023-09-25 9:53AM EDT245.000.010.000.010.00-994670.31%
MSFT230929P002500002023-09-22 9:49AM EDT250.000.010.000.010.00-1434065.63%
MSFT230929P002550002023-09-22 1:41PM EDT255.000.010.000.010.00-5732059.38%
MSFT230929P002600002023-09-25 9:42AM EDT260.000.010.000.01-0.01-50.00%1158554.69%
MSFT230929P002650002023-09-25 9:54AM EDT265.000.020.010.020.00-7922755.47%
MSFT230929P002700002023-09-25 9:50AM EDT270.000.020.020.03-0.01-33.33%1173553.13%
MSFT230929P002750002023-09-25 10:00AM EDT275.000.030.030.04-0.01-25.00%22739850.00%
MSFT230929P002775002023-09-22 3:57PM EDT277.500.060.030.040.00--8647.27%
MSFT230929P002800002023-09-25 9:45AM EDT280.000.060.040.06-0.01-14.29%161,66046.68%
MSFT230929P002825002023-09-25 9:52AM EDT282.500.070.060.07-0.01-12.50%2758144.73%
MSFT230929P002850002023-09-25 9:48AM EDT285.000.100.080.09-0.01-9.09%3886943.36%
MSFT230929P002875002023-09-25 9:52AM EDT287.500.120.100.11-0.03-20.00%39334741.50%
MSFT230929P002900002023-09-25 10:00AM EDT290.000.140.140.15-0.06-30.00%872,00240.33%
MSFT230929P002925002023-09-25 9:56AM EDT292.500.190.190.20-0.06-24.00%43050639.06%
MSFT230929P002950002023-09-25 10:00AM EDT295.000.240.260.27-0.09-27.27%571,90637.79%
MSFT230929P002975002023-09-25 9:52AM EDT297.500.380.350.36-0.04-9.52%5041,74236.43%
MSFT230929P003000002023-09-25 10:00AM EDT300.000.470.470.48-0.10-17.54%1822,80435.06%
MSFT230929P003025002023-09-25 9:52AM EDT302.500.730.690.72-0.07-8.75%8770134.77%
MSFT230929P003050002023-09-25 10:00AM EDT305.000.880.940.97-0.22-20.00%4243,84033.55%
MSFT230929P003075002023-09-25 10:01AM EDT307.501.271.281.30-0.19-13.01%6702,06232.29%
MSFT230929P003100002023-09-25 10:00AM EDT310.001.711.761.79-0.34-16.59%8255,72331.47%
MSFT230929P003125002023-09-25 10:00AM EDT312.502.392.422.45-0.29-10.82%6022,05030.79%
MSFT230929P003150002023-09-25 10:01AM EDT315.003.253.253.30-0.40-10.96%8624,19030.14%
MSFT230929P003175002023-09-25 10:00AM EDT317.504.284.304.40-0.32-6.96%3832,75029.79%
MSFT230929P003200002023-09-25 10:00AM EDT320.005.905.755.90-0.10-1.67%2373,61930.63%
MSFT230929P003225002023-09-25 10:00AM EDT322.507.557.657.75-0.05-0.66%992,04932.57%
MSFT230929P003250002023-09-25 9:42AM EDT325.009.159.309.450.00-323,46832.15%
MSFT230929P003275002023-09-25 9:40AM EDT327.5011.3511.5011.65+0.10+0.89%91,58834.67%
MSFT230929P003300002023-09-25 9:57AM EDT330.0013.6413.3513.50+0.21+1.56%222,65532.81%
MSFT230929P003325002023-09-25 9:48AM EDT332.5016.3515.8015.95+0.09+0.55%61,04936.34%
MSFT230929P003350002023-09-25 9:57AM EDT335.0018.3518.0018.15-0.23-1.24%81,92936.23%
MSFT230929P003375002023-09-25 9:47AM EDT337.5020.8021.0521.250.00-444547.80%
MSFT230929P003400002023-09-25 10:00AM EDT340.0023.1023.1023.90-0.37-1.58%2737653.47%
MSFT230929P003425002023-09-22 12:22PM EDT342.5022.6424.9026.550.00-2159.08%
MSFT230929P003450002023-09-22 3:54PM EDT345.0029.0027.3529.450.00-45718354.05%
MSFT230929P003475002023-09-22 3:02PM EDT347.5029.1030.2531.600.00-61014257.84%
MSFT230929P003500002023-09-22 11:01AM EDT350.0029.2532.8534.050.00-5661.57%
MSFT230929P003525002023-09-22 3:04PM EDT352.5034.4035.3037.250.00-2505969.87%
MSFT230929P003550002023-09-22 2:59PM EDT355.0037.6837.7538.900.00-79019365.87%
MSFT230929P003575002023-09-20 2:55PM EDT357.5034.2540.8542.050.00-25079.13%
MSFT230929P003600002023-09-22 11:48AM EDT360.0039.9842.7544.150.00-3074.34%
MSFT230929P003625002023-09-20 2:55PM EDT362.5038.7444.7046.950.00-24075.00%
MSFT230929P003650002023-09-20 3:34PM EDT365.0042.8847.8049.500.00-481083.98%
MSFT230929P003700002023-08-15 12:44PM EDT370.0046.1030.5032.550.00--00.00%
MSFT230929P003800002023-09-06 1:44PM EDT380.0048.8063.2064.400.00-30104.40%
MSFT230929P003950002023-09-15 12:51PM EDT395.0061.6076.6579.400.00--0101.86%
MSFT230929P004000002023-09-18 3:10PM EDT400.0072.7982.3584.050.00-20111.91%
MSFT230929P004150002023-09-06 1:57PM EDT415.0083.5097.6599.350.00-10134.23%
MSFT230929P004400002023-08-21 11:20AM EDT440.00121.88112.70113.450.00-5200.00%
MSFT230929P004500002023-08-25 12:22PM EDT450.00128.90131.00134.350.00-60129.30%
MSFT230929P004550002023-08-22 10:26AM EDT455.00130.94134.05136.150.00--00.00%
MSFT230929P004700002023-09-12 11:40AM EDT470.00136.95151.95153.750.00---154.98%
MSFT230929P004800002023-08-15 12:56PM EDT480.00156.46139.40141.850.00--00.00%
MSFT230929P004850002023-08-21 12:14PM EDT485.00166.08158.00158.700.00-200.00%
MSFT230929P004900002023-08-16 3:46PM EDT490.00170.88158.35161.050.00--00.00%