MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 janvier 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT180126C000700002018-01-09 9:44AM EST70.0018.1017.9521.300.00-1520.00%
MSFT180126C000750002018-01-19 3:47PM EST75.0015.0515.0015.20-0.55-3.53%1570.00%
MSFT180126C000760002017-12-29 1:48PM EST76.0010.048.1011.50+0.24+2.45%450.00%
MSFT180126C000765002017-12-22 11:53PM EST76.509.758.859.650.00-880.00%
MSFT180126C000775002018-01-22 3:22PM EST77.5013.7014.3514.600.00-101082.42%
MSFT180126C000780002017-12-22 11:53PM EST78.008.007.607.950.00-1130.00%
MSFT180126C000785002017-12-19 3:49PM EST78.507.656.607.700.00-41410.00%
MSFT180126C000790002018-01-10 2:32PM EST79.008.659.1512.350.00-11100.00%
MSFT180126C000795002018-01-16 9:52AM EST79.5011.2010.4010.650.00-1490.00%
MSFT180126C000800002018-01-19 3:12PM EST80.0010.0010.0010.10-0.55-5.21%165160.00%
MSFT180126C000805002018-01-19 10:06AM EST80.509.359.509.60+3.97+73.79%31160.00%
MSFT180126C000810002018-01-16 10:36AM EST81.009.308.909.150.00-71400.00%
MSFT180126C000815002018-01-16 12:43PM EST81.507.808.458.650.00-10720.00%
MSFT180126C000820002018-01-19 3:50PM EST82.008.308.008.25+0.15+1.84%1690.00%
MSFT180126C000825002018-01-22 3:53PM EST82.509.059.409.600.00-59459.38%
MSFT180126C000830002018-01-19 3:03PM EST83.006.957.007.25-0.75-9.74%41820.00%
MSFT180126C000835002018-01-19 3:21PM EST83.506.556.506.75+0.17+2.66%63980.00%
MSFT180126C000840002018-01-23 9:54AM EST84.007.957.958.10+0.90+12.77%523253.71%
MSFT180126C000845002018-01-22 3:35PM EST84.506.827.407.600.00-51,11057.03%
MSFT180126C000850002018-01-23 9:58AM EST85.006.856.957.10+0.30+4.58%1766853.91%
MSFT180126C000855002018-01-22 12:43PM EST85.505.706.456.550.00-1073647.27%
MSFT180126C000860002018-01-23 9:56AM EST86.005.906.006.10+0.50+9.26%154347.75%
MSFT180126C000865002018-01-23 10:12AM EST86.505.445.455.60+0.64+13.33%497144.63%
MSFT180126C000870002018-01-23 10:24AM EST87.004.874.955.05+0.76+18.49%121,08138.28%
MSFT180126C000875002018-01-23 10:31AM EST87.504.484.454.55+0.46+11.44%4356635.16%
MSFT180126C000880002018-01-23 10:43AM EST88.004.053.954.05+0.50+14.08%861,19132.13%
MSFT180126C000885002018-01-23 10:39AM EST88.503.563.553.60+0.54+17.88%7997031.74%
MSFT180126C000890002018-01-23 10:53AM EST89.003.052.993.05+0.41+15.53%2063,16825.78%
MSFT180126C000895002018-01-23 10:10AM EST89.502.442.572.60+0.34+16.19%10888424.90%
MSFT180126C000900002018-01-23 10:56AM EST90.002.082.082.11+0.31+17.51%1,1364,23221.78%
MSFT180126C000910002018-01-23 10:49AM EST91.001.221.271.30+0.20+19.61%5334,80519.92%
MSFT180126C000915002018-01-23 10:53AM EST91.500.900.920.95+0.17+23.29%5742,16118.95%
MSFT180126C000920002018-01-23 10:56AM EST92.000.620.640.66+0.13+26.53%1,2141,56818.31%
MSFT180126C000925002018-01-23 10:56AM EST92.500.430.440.46+0.12+38.71%1,7691,40318.60%
MSFT180126C000930002018-01-23 10:59AM EST93.000.300.280.30+0.10+50.00%2,64497118.56%
MSFT180126C000935002018-01-23 10:50AM EST93.500.180.180.20+0.05+38.46%4182,70219.04%
MSFT180126C000940002018-01-23 9:34AM EST94.000.100.120.13+0.06+150.00%2939819.53%
MSFT180126C000950002018-01-23 10:48AM EST95.000.070.060.06+0.04+133.33%701,85021.09%
MSFT180126C000960002018-01-19 11:57PM EST96.000.030.020.040.00-2624.02%
MSFT180126C000965002018-01-23 10:49AM EST96.500.020.020.030.00-10010025.00%
MSFT180126C000970002018-01-19 11:57PM EST97.000.020.000.030.00-51027.15%
MSFT180126C000980002018-01-19 11:57PM EST98.000.020.000.030.00-97031.25%
MSFT180126C001000002018-01-22 10:09AM EST100.000.010.000.020.00-53037.11%
Options de ventepour26 janvier 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT180126P000700002018-01-03 10:35AM EST70.000.030.000.030.00-72327101.56%
MSFT180126P000750002018-01-05 9:33AM EST75.000.100.010.06+0.04+66.67%33887.50%
MSFT180126P000760002018-01-04 11:23AM EST76.000.040.020.050.00-1682.42%
MSFT180126P000765002018-01-08 2:21PM EST76.500.040.000.070.00-623679.69%
MSFT180126P000770002018-01-16 9:32AM EST77.000.030.000.030.00-223269.53%
MSFT180126P000775002018-01-16 2:44PM EST77.500.020.000.010.00-9919159.38%
MSFT180126P000780002018-01-16 9:40AM EST78.000.020.000.030.00-10817664.84%
MSFT180126P000785002018-01-16 9:31AM EST78.500.050.000.030.00-275462.50%
MSFT180126P000790002018-01-18 10:57AM EST79.000.010.000.030.00-409060.16%
MSFT180126P000795002018-01-19 11:10AM EST79.500.010.000.01-0.03-75.00%1017651.56%
MSFT180126P000800002018-01-19 12:44PM EST80.000.010.000.020.00-3998253.13%
MSFT180126P000805002018-01-10 2:54PM EST80.500.060.000.090.00-29362.50%
MSFT180126P000810002018-01-22 10:54AM EST81.000.010.000.020.00-549853.13%
MSFT180126P000815002018-01-11 3:20PM EST81.500.080.000.090.00-1414857.42%
MSFT180126P000820002018-01-22 9:34AM EST82.000.020.000.030.00-811551.56%
MSFT180126P000825002018-01-19 1:02PM EST82.500.010.000.04-0.01-50.00%10024451.56%
MSFT180126P000830002018-01-22 9:59AM EST83.000.010.000.020.00-120044.53%
MSFT180126P000835002018-01-19 12:29PM EST83.500.030.000.04-0.01-25.00%7637146.68%
MSFT180126P000840002018-01-22 3:20PM EST84.000.020.000.020.00-543739.84%
MSFT180126P000845002018-01-19 1:02PM EST84.500.040.020.04-0.01-20.00%10218741.80%
MSFT180126P000850002018-01-23 9:59AM EST85.000.010.000.020.00-565935.16%
MSFT180126P000855002018-01-22 3:57PM EST85.500.030.000.030.00-4535135.16%
MSFT180126P000860002018-01-23 9:31AM EST86.000.020.010.02-0.01-33.33%659330.47%
MSFT180126P000865002018-01-22 3:58PM EST86.500.020.000.030.00-12551430.27%
MSFT180126P000870002018-01-23 10:49AM EST87.000.010.000.030.00-102,00827.74%
MSFT180126P000875002018-01-23 10:08AM EST87.500.010.000.03-0.02-66.67%1196025.39%
MSFT180126P000880002018-01-23 10:32AM EST88.000.010.010.03-0.01-50.00%281,55423.05%
MSFT180126P000885002018-01-23 10:41AM EST88.500.020.010.03-0.03-60.00%11296120.51%
MSFT180126P000890002018-01-23 10:47AM EST89.000.030.030.04-0.04-57.14%2472,36518.95%
MSFT180126P000895002018-01-23 10:38AM EST89.500.050.040.05-0.05-50.00%10697717.19%
MSFT180126P000900002018-01-23 10:49AM EST90.000.090.080.09-0.08-47.06%1,5273,30316.80%
MSFT180126P000910002018-01-23 10:49AM EST91.000.270.240.26-0.15-35.71%5681,75415.97%
MSFT180126P000915002018-01-23 10:45AM EST91.500.420.400.41-0.20-32.26%1,06560515.48%
MSFT180126P000920002018-01-23 10:53AM EST92.000.650.620.63-0.23-26.14%99952015.19%
MSFT180126P000925002018-01-23 10:10AM EST92.501.030.940.96-0.22-17.60%567216.11%
MSFT180126P000930002018-01-23 10:22AM EST93.001.341.251.27-0.40-22.99%223314.65%
MSFT180126P000935002018-01-23 10:16AM EST93.501.761.651.69-0.62-26.05%8413314.94%
MSFT180126P000940002018-01-23 9:57AM EST94.002.292.092.11-0.25-9.84%1616512.31%
MSFT180126P000950002018-01-22 2:36PM EST95.003.953.003.100.00-275715.24%
MSFT180126P001000002018-01-12 11:58PM EST100.0011.888.7511.950.00-10133.98%
MSFT180126P001010002018-01-19 11:58PM EST101.0011.0810.9511.100.00-220131.35%
MSFT180126P001050002018-01-23 10:49AM EST105.0014.8212.9513.200.00-131371.48%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages