La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
289,08-0,59 (-0,20 %)
À partir de 3:16PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT210730C001300002021-07-19 12:00AM EDT130.00150.85159.45159.650.00--4325.00%
MSFT210730C001350002021-07-21 2:32PM EDT135.00145.50154.40154.600.00-1118305.86%
MSFT210730C001450002021-07-19 12:00AM EDT145.00137.15143.90144.650.00--3251.95%
MSFT210730C001500002021-07-22 10:56AM EDT150.00135.90139.05139.700.00-21254.10%
MSFT210730C001550002021-07-21 9:41AM EDT155.00123.50134.00134.900.00-57250.39%
MSFT210730C001600002021-07-21 10:00AM EDT160.00119.55129.35129.750.00-628247.66%
MSFT210730C001650002021-07-19 12:00AM EDT165.00115.05124.00124.700.00--8217.77%
MSFT210730C001700002021-07-21 12:37PM EDT170.00110.05119.05119.700.00-1161209.77%
MSFT210730C001750002021-07-21 12:06PM EDT175.00105.40114.35114.700.00-1225212.11%
MSFT210730C001800002021-07-22 10:36AM EDT180.00107.50109.25109.70+1.85+1.75%422197.85%
MSFT210730C001850002021-07-22 10:21AM EDT185.0099.90103.90104.700.00-1162172.46%
MSFT210730C001900002021-07-22 10:19AM EDT190.0097.5799.3599.70+2.41+2.53%2016181.25%
MSFT210730C001950002021-07-26 10:35AM EDT195.0092.5194.0094.70+1.86+2.05%1447158.79%
MSFT210730C002000002021-07-23 12:51PM EDT200.0088.9589.4589.650.00-843163.18%
MSFT210730C002050002021-07-26 11:55AM EDT205.0083.0683.8584.65+7.56+10.01%15131.84%
MSFT210730C002100002021-07-26 2:10PM EDT210.0078.9679.3579.70+5.61+7.65%136143.07%
MSFT210730C002150002021-07-22 3:38PM EDT215.0070.9074.0574.700.00-55125.29%
MSFT210730C002200002021-07-22 12:52PM EDT220.0064.8569.3069.750.00-21125.00%
MSFT210730C002250002021-07-23 11:58AM EDT225.0064.4064.3564.800.00-523118.46%
MSFT210730C002300002021-07-23 3:52PM EDT230.0059.6659.3559.700.00-160107.62%
MSFT210730C002325002021-07-09 1:53PM EDT232.5044.9856.9057.200.00-22104.30%
MSFT210730C002350002021-07-26 1:57PM EDT235.0053.7754.3054.70+3.27+6.48%73597.95%
MSFT210730C002375002021-07-26 1:32PM EDT237.5051.3051.8552.20+9.35+22.29%353894.78%
MSFT210730C002400002021-07-26 12:31PM EDT240.0048.7049.3549.75+2.70+5.87%113591.50%
MSFT210730C002425002021-07-26 1:19PM EDT242.5046.6346.8547.25-0.30-0.64%55687.26%
MSFT210730C002450002021-07-26 2:46PM EDT245.0044.4344.4044.70-0.52-1.16%112283.01%
MSFT210730C002475002021-07-26 11:31AM EDT247.5040.2541.9042.25-1.75-4.17%52879.64%
MSFT210730C002500002021-07-26 1:49PM EDT250.0038.7539.4039.75-0.88-2.22%927375.39%
MSFT210730C002525002021-07-23 2:52PM EDT252.5037.2736.8537.250.00-610470.46%
MSFT210730C002550002021-07-26 10:29AM EDT255.0031.8134.3534.75-2.78-8.04%923466.26%
MSFT210730C002575002021-07-26 1:23PM EDT257.5031.6531.9532.30-0.39-1.22%324864.11%
MSFT210730C002600002021-07-26 2:20PM EDT260.0029.0029.4529.75-0.99-3.30%1221,17859.23%
MSFT210730C002625002021-07-26 3:00PM EDT262.5027.1527.0027.30-0.20-0.73%1345456.10%
MSFT210730C002650002021-07-26 2:33PM EDT265.0024.2624.5024.80-0.64-2.57%5294351.81%
MSFT210730C002675002021-07-26 2:36PM EDT267.5021.8421.9522.30-0.69-3.06%671,05050.34%
MSFT210730C002700002021-07-26 2:51PM EDT270.0019.7219.6019.95-0.48-2.38%2371,32248.27%
MSFT210730C002725002021-07-26 2:37PM EDT272.5017.3017.3017.45-0.55-3.08%2283543.51%
MSFT210730C002750002021-07-26 2:55PM EDT275.0015.0915.0015.15-0.26-1.69%3101,88641.36%
MSFT210730C002775002021-07-26 2:59PM EDT277.5012.8312.8012.90-0.37-2.80%1665,43339.14%
MSFT210730C002800002021-07-26 2:59PM EDT280.0010.7510.7510.85-0.35-3.15%2,3515,12238.15%
MSFT210730C002825002021-07-26 2:55PM EDT282.508.908.858.95-0.30-3.26%4522,34637.35%
MSFT210730C002850002021-07-26 2:59PM EDT285.007.227.207.25-0.23-3.09%1,8104,25936.89%
MSFT210730C002875002021-07-26 3:00PM EDT287.505.695.705.75-0.22-3.72%5,2513,35736.55%
MSFT210730C002900002021-07-26 3:00PM EDT290.004.404.304.40-0.10-2.22%12,3148,05935.84%
MSFT210730C002925002021-07-26 3:00PM EDT292.503.243.203.25-0.12-3.57%4,1185,44935.11%
MSFT210730C002950002021-07-26 3:00PM EDT295.002.282.282.30-0.08-3.39%6,5275,07834.29%
MSFT210730C002975002021-07-26 3:00PM EDT297.501.571.561.58-0.09-5.42%3,1269,11833.74%
MSFT210730C003000002021-07-26 3:01PM EDT300.001.061.051.07-0.08-7.02%9,1827,39733.55%
MSFT210730C003025002021-07-26 2:59PM EDT302.500.710.710.72-0.06-7.79%9951,01233.64%
MSFT210730C003050002021-07-26 3:01PM EDT305.000.480.480.49-0.05-9.43%4,7854,09934.08%
MSFT210730C003100002021-07-26 2:56PM EDT310.000.260.250.26-0.02-7.14%1,0942,22636.13%
MSFT210730C003150002021-07-26 2:52PM EDT315.000.150.150.16-0.03-16.67%9901,18038.97%
MSFT210730C003200002021-07-26 2:49PM EDT320.000.110.100.11-0.01-8.33%8751,06342.29%
MSFT210730C003250002021-07-26 2:55PM EDT325.000.080.070.08-0.02-20.00%31334445.51%
MSFT210730C003300002021-07-26 2:05PM EDT330.000.060.050.06-0.03-33.33%1,27550948.63%
MSFT210730C003350002021-07-26 2:41PM EDT335.000.050.040.05-0.01-16.67%14659651.56%
Options de ventepour30 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT210730P001300002021-06-25 10:57AM EDT130.000.030.000.010.00-33206.25%
MSFT210730P001350002021-07-23 2:40PM EDT135.000.040.000.010.00-11193.75%
MSFT210730P001400002021-07-23 2:41PM EDT140.000.040.000.010.00-11187.50%
MSFT210730P001450002021-06-18 1:40PM EDT145.000.030.000.190.00-11231.25%
MSFT210730P001600002021-07-06 2:53PM EDT160.000.020.000.010.00--1153.13%
MSFT210730P001650002021-07-06 3:50PM EDT165.000.020.000.010.00-15130143.75%
MSFT210730P001700002021-07-12 1:10PM EDT170.000.020.000.010.00-872137.50%
MSFT210730P001750002021-07-23 2:55PM EDT175.000.030.000.010.00-113131.25%
MSFT210730P001800002021-07-12 1:08PM EDT180.000.020.000.010.00-329125.00%
MSFT210730P001850002021-07-16 3:36PM EDT185.000.020.000.010.00-150118.75%
MSFT210730P001900002021-07-19 1:24PM EDT190.000.010.000.010.00-27344112.50%
MSFT210730P001950002021-07-26 9:30AM EDT195.000.050.000.01+0.04+400.00%129103.13%
MSFT210730P002000002021-07-26 12:12PM EDT200.000.010.000.01-0.01-50.00%419496.88%
MSFT210730P002050002021-07-26 1:50PM EDT205.000.010.000.01-0.01-50.00%625890.63%
MSFT210730P002100002021-07-23 1:39PM EDT210.000.010.000.02-0.01-50.00%239690.63%
MSFT210730P002150002021-07-26 11:02AM EDT215.000.020.000.020.00-333784.38%
MSFT210730P002200002021-07-23 11:41AM EDT220.000.040.010.020.00-71,24181.25%
MSFT210730P002250002021-07-26 1:10PM EDT225.000.010.010.02-0.01-50.00%21,14275.00%
MSFT210730P002300002021-07-26 1:31PM EDT230.000.020.010.02-0.01-33.33%442569.53%
MSFT210730P002325002021-07-26 2:14PM EDT232.500.020.010.02-0.02-50.00%240966.41%
MSFT210730P002350002021-07-26 11:52AM EDT235.000.030.010.03-0.02-40.00%2938764.84%
MSFT210730P002375002021-07-23 3:37PM EDT237.500.040.020.030.00-4247863.67%
MSFT210730P002400002021-07-26 11:33AM EDT240.000.030.030.04-0.01-25.00%1057562.89%
MSFT210730P002425002021-07-26 11:15AM EDT242.500.040.030.04-0.01-20.00%6229159.77%
MSFT210730P002450002021-07-26 1:59PM EDT245.000.030.030.04-0.03-50.00%1588856.64%
MSFT210730P002475002021-07-26 12:22PM EDT247.500.050.030.04-0.05-50.00%5883953.52%
MSFT210730P002500002021-07-26 2:59PM EDT250.000.050.050.06-0.03-37.50%3862,78953.13%
MSFT210730P002525002021-07-26 2:57PM EDT252.500.050.050.06-0.03-37.50%22069250.00%
MSFT210730P002550002021-07-26 2:39PM EDT255.000.070.050.07-0.02-22.22%7241,62448.24%
MSFT210730P002575002021-07-26 2:12PM EDT257.500.090.060.08-0.05-35.71%1,3541,21645.70%
MSFT210730P002600002021-07-26 2:55PM EDT260.000.090.080.09-0.05-35.71%6031,83643.16%
MSFT210730P002625002021-07-26 2:41PM EDT262.500.100.100.11-0.08-44.44%1,1712,08141.02%
MSFT210730P002650002021-07-26 2:58PM EDT265.000.130.120.14-0.11-45.83%1,2052,53339.06%
MSFT210730P002675002021-07-26 2:48PM EDT267.500.180.170.18-0.12-40.00%5841,72437.16%
MSFT210730P002700002021-07-26 2:54PM EDT270.000.240.240.25-0.15-38.46%1,3173,01935.69%
MSFT210730P002725002021-07-26 2:52PM EDT272.500.350.340.36-0.18-33.96%1,8465,86634.47%
MSFT210730P002750002021-07-26 2:59PM EDT275.000.530.520.54-0.19-26.39%1,6453,14833.64%
MSFT210730P002775002021-07-26 3:00PM EDT277.500.820.810.83-0.18-18.00%1,6902,14433.20%
MSFT210730P002800002021-07-26 3:00PM EDT280.001.241.231.25-0.18-12.68%2,9383,87132.89%
MSFT210730P002825002021-07-26 3:00PM EDT282.501.861.831.86-0.11-5.58%1,1131,39532.89%
MSFT210730P002850002021-07-26 2:59PM EDT285.002.622.642.66-0.13-4.73%2,3491,93632.85%
MSFT210730P002875002021-07-26 2:58PM EDT287.503.653.603.700.00-3,0671,01233.03%
MSFT210730P002900002021-07-26 3:00PM EDT290.004.824.804.850.00-8712,82032.36%
MSFT210730P002925002021-07-26 2:45PM EDT292.506.206.156.20+0.07+1.14%1221,15631.48%
MSFT210730P002950002021-07-26 2:43PM EDT295.007.857.657.80-0.45-5.42%12715430.74%
MSFT210730P002975002021-07-26 12:15PM EDT297.509.709.459.60+0.26+2.75%176929.81%
MSFT210730P003000002021-07-26 2:47PM EDT300.0011.5011.4511.55-0.14-1.20%367928.13%
MSFT210730P003025002021-07-23 2:57PM EDT302.5013.9413.5513.750.00-263027.30%
MSFT210730P003050002021-07-26 1:34PM EDT305.0016.7015.9016.05+0.70+4.38%2011425.59%
MSFT210730P003100002021-07-26 11:13AM EDT310.0023.1920.6020.80+2.34+11.22%1240.00%
MSFT210730P003150002021-07-23 3:40PM EDT315.0026.5025.4025.75+0.75+2.91%11990.00%
MSFT210730P003200002021-07-19 10:03AM EDT320.0042.1530.4030.750.00--10.00%
MSFT210730P003250002021-07-23 9:48AM EDT325.0037.9535.4035.70+0.55+1.47%110.00%