MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 juillet 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT180727C000800002018-07-20 2:57PM EDT80.0026.5724.8028.00+1.34+5.31%532113.67%
MSFT180727C000845002018-07-17 12:11PM EDT84.5020.9520.0023.450.00-840174.56%
MSFT180727C000850002018-07-20 1:05PM EDT85.0021.9520.9021.45+2.70+14.03%731098.05%
MSFT180727C000860002018-07-19 1:03PM EDT86.0018.5520.0020.450.00-252093.75%
MSFT180727C000865002018-07-17 1:11PM EDT86.5019.7517.7521.700.00-12170.12%
MSFT180727C000870002018-07-16 10:08AM EDT87.0018.6016.0519.85+18.60+107.51%124115.53%
MSFT180727C000875002018-07-20 11:45PM EDT87.5019.2018.5018.950.00-31387.30%
MSFT180727C000880002018-07-19 10:59AM EDT88.0017.0517.8518.450.00-765685.16%
MSFT180727C000885002018-07-18 1:24PM EDT88.5016.6515.7020.050.00-2975.39%
MSFT180727C000895002018-07-19 11:07AM EDT89.5015.6016.4017.000.00-42982.81%
MSFT180727C000900002018-07-20 2:33PM EDT90.0016.5015.9016.45+1.65+11.11%4919476.76%
MSFT180727C000905002018-07-20 11:36AM EDT90.5016.7515.4016.00+2.35+16.32%12578.42%
MSFT180727C000920002018-07-20 11:45PM EDT92.0014.7012.9015.700.00-1050.78%
MSFT180727C000925002018-07-17 2:39PM EDT92.5013.8711.7015.650.00-710130.27%
MSFT180727C000930002018-06-28 12:22PM EDT93.006.4010.2013.70+6.40+100.00%5578.42%
MSFT180727C000940002018-07-20 3:30PM EDT94.0012.3012.0012.55+1.15+10.31%111466.11%
MSFT180727C000945002018-07-19 1:02PM EDT94.5010.2511.5012.000.00-2314761.04%
MSFT180727C000950002018-07-20 11:20AM EDT95.0012.4010.9511.45+2.80+29.17%1240455.76%
MSFT180727C000955002018-07-20 12:12PM EDT95.5011.3510.4510.95+1.95+20.74%7212053.71%
MSFT180727C000960002018-07-20 10:39AM EDT96.0011.039.9510.50+1.83+19.89%1028554.49%
MSFT180727C000965002018-07-10 11:02AM EDT96.506.556.5010.55+6.55+100.00%211274.12%
MSFT180727C000970002018-07-20 10:42AM EDT97.0010.259.059.45+2.06+25.15%3337747.36%
MSFT180727C000975002018-07-20 3:41PM EDT97.508.928.308.95+1.57+21.36%5923645.31%
MSFT180727C000980002018-07-20 2:42PM EDT98.008.557.958.45+1.70+24.82%4030643.16%
MSFT180727C000985002018-07-20 2:17PM EDT98.508.307.507.95+2.01+31.96%1417141.02%
MSFT180727C000990002018-07-20 3:50PM EDT99.007.257.057.45+1.25+20.83%1411,26038.97%
MSFT180727C000995002018-07-20 3:28PM EDT99.506.866.407.00+1.31+23.60%7731739.16%
MSFT180727C001000002018-07-20 3:52PM EDT100.006.356.106.50+1.15+22.12%46676636.91%
MSFT180727C001010002018-07-20 3:21PM EDT101.005.415.205.50+1.01+22.95%2801,26632.42%
MSFT180727C001020002018-07-20 3:52PM EDT102.004.364.254.55+0.51+13.25%4922,01429.54%
MSFT180727C001030002018-07-20 3:58PM EDT103.003.603.353.60+0.50+16.13%9942,46426.07%
MSFT180727C001040002018-07-20 3:58PM EDT104.002.662.492.69+0.11+4.31%1,7582,75123.00%
MSFT180727C001050002018-07-20 3:59PM EDT105.001.801.771.88-0.30-14.29%6,7808,89921.00%
MSFT180727C001060002018-07-20 3:59PM EDT106.001.161.151.22-0.48-29.27%6,7135,91619.87%
MSFT180727C001070002018-07-20 3:59PM EDT107.000.700.680.72-0.53-43.09%9,8896,29719.14%
MSFT180727C001080002018-07-20 3:59PM EDT108.000.350.350.39-0.62-63.92%12,5312,42318.85%
MSFT180727C001090002018-07-20 3:59PM EDT109.000.190.170.19-0.52-73.24%4,1711,62318.65%
MSFT180727C001100002018-07-20 3:58PM EDT110.000.090.090.10-0.43-82.69%6,6365,77219.34%
MSFT180727C001110002018-07-20 3:59PM EDT111.000.060.050.06-0.33-84.62%2,15975020.70%
MSFT180727C001120002018-07-20 3:56PM EDT112.000.030.020.04-0.27-90.00%1,7981,63322.27%
MSFT180727C001130002018-07-20 3:39PM EDT113.000.020.000.06-0.19-90.48%21751827.15%
MSFT180727C001140002018-07-20 3:17PM EDT114.000.020.000.04-0.14-87.50%35748828.32%
MSFT180727C001150002018-07-20 11:49AM EDT115.000.020.000.03-0.09-81.82%3661,19829.69%
MSFT180727C001160002018-07-20 1:27PM EDT116.000.050.000.03-0.04-44.44%4546532.42%
MSFT180727C001170002018-07-20 11:45PM EDT117.000.020.000.03+0.03+33.33%731,73835.16%
MSFT180727C001180002018-07-20 11:43AM EDT118.000.010.000.02-0.05-83.33%1624535.94%
MSFT180727C001190002018-07-19 2:06PM EDT119.000.050.000.020.00-35537938.28%
MSFT180727C001200002018-07-20 11:45PM EDT120.000.010.000.01+0.03+50.00%616137.50%
MSFT180727C001250002018-07-20 11:45PM EDT125.000.010.000.020.00-205052.34%
MSFT180727C001300002018-07-20 11:45PM EDT130.000.010.000.010.00-2095554.69%
MSFT180727C001350002018-07-20 11:45PM EDT135.000.010.000.010.00-209064.06%
MSFT180727C001400002018-07-20 11:45PM EDT140.000.010.000.020.00-1078.13%
Options de ventepour27 juillet 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT180727P000650002018-07-20 11:45PM EDT65.000.010.000.010.00-11128.13%
MSFT180727P000800002018-07-19 3:58PM EDT80.000.020.000.020.00-22781.25%
MSFT180727P000830002018-06-28 11:46AM EDT83.000.180.110.03+0.18+100.00%4491.41%
MSFT180727P000835002018-07-06 10:34AM EDT83.500.070.010.03+0.07+100.00%303075.78%
MSFT180727P000850002018-07-20 12:46PM EDT85.000.010.000.02-0.01-50.00%108865.63%
MSFT180727P000855002018-07-13 12:20PM EDT85.500.040.010.04+0.04+100.00%4471.09%
MSFT180727P000860002018-06-28 10:30AM EDT86.000.330.020.04+0.33+100.00%3371.09%
MSFT180727P000870002018-07-20 11:00AM EDT87.000.010.000.02-0.02-66.67%153659.38%
MSFT180727P000875002018-07-19 3:59PM EDT87.500.030.000.020.00-10012057.81%
MSFT180727P000880002018-07-19 2:42PM EDT88.000.020.000.020.00-2556.25%
MSFT180727P000890002018-07-19 11:31AM EDT89.000.030.000.010.00-11150.00%
MSFT180727P000895002018-07-20 9:32AM EDT89.500.010.000.02-0.03-75.00%131151.56%
MSFT180727P000900002018-07-20 3:12PM EDT90.000.010.000.02-0.15-93.75%3728350.00%
MSFT180727P000905002018-07-16 3:01PM EDT90.500.050.040.07+0.05+12.50%241360.94%
MSFT180727P000910002018-07-20 3:59PM EDT91.000.010.000.02-0.04-80.00%216851.56%
MSFT180727P000915002018-07-20 3:29PM EDT91.500.010.000.03-0.05-83.33%41752.34%
MSFT180727P000920002018-07-19 3:52PM EDT92.000.080.000.050.00-5710754.69%
MSFT180727P000925002018-07-20 9:30AM EDT92.500.030.000.05-0.05-62.50%1104552.73%
MSFT180727P000930002018-07-20 2:59PM EDT93.000.040.000.06-0.05-55.56%25752.54%
MSFT180727P000935002018-07-19 3:41PM EDT93.500.090.000.070.00-2933051.95%
MSFT180727P000940002018-07-20 3:24PM EDT94.000.010.010.02-0.10-90.91%1640841.80%
MSFT180727P000945002018-07-20 9:30AM EDT94.500.100.000.01-0.03-23.08%2521636.72%
MSFT180727P000950002018-07-20 3:35PM EDT95.000.010.000.01-0.15-93.75%11883435.16%
MSFT180727P000955002018-07-20 11:12AM EDT95.500.020.000.10-0.15-88.24%127847.66%
MSFT180727P000960002018-07-20 12:58PM EDT96.000.020.000.03-0.17-89.47%6723637.50%
MSFT180727P000965002018-07-20 3:33PM EDT96.500.020.000.05-0.23-92.00%1915538.67%
MSFT180727P000970002018-07-20 3:56PM EDT97.000.010.010.02-0.26-96.30%1,0841,49732.03%
MSFT180727P000975002018-07-20 3:58PM EDT97.500.020.010.02-0.29-93.55%6543430.47%
MSFT180727P000980002018-07-20 3:46PM EDT98.000.020.000.03-0.36-94.74%25667530.86%
MSFT180727P000985002018-07-20 3:34PM EDT98.500.010.010.02-0.41-97.62%3735127.34%
MSFT180727P000990002018-07-20 3:53PM EDT99.000.030.020.03-0.47-94.00%1,2832,20127.54%
MSFT180727P000995002018-07-20 3:50PM EDT99.500.030.020.03-0.59-95.16%9058225.78%
MSFT180727P001000002018-07-20 3:46PM EDT100.000.050.030.05-0.64-92.75%1,5842,24426.37%
MSFT180727P001010002018-07-20 3:54PM EDT101.000.050.040.07-0.91-94.79%8001,11624.32%
MSFT180727P001020002018-07-20 3:53PM EDT102.000.080.070.09-1.17-93.60%1,1121,15221.68%
MSFT180727P001030002018-07-20 3:59PM EDT103.000.160.130.16-1.46-90.12%1,0484,27820.61%
MSFT180727P001040002018-07-20 3:59PM EDT104.000.270.250.28-1.70-86.29%3,1241,48419.43%
MSFT180727P001050002018-07-20 3:59PM EDT105.000.510.460.50-2.14-80.75%4,4067,80618.70%
MSFT180727P001060002018-07-20 3:59PM EDT106.000.840.810.85-2.34-73.58%5,39467518.04%
MSFT180727P001070002018-07-20 3:59PM EDT107.001.401.291.38-2.25-61.64%7,42367117.82%
MSFT180727P001080002018-07-20 3:58PM EDT108.001.951.912.07-2.40-55.17%1,86046717.68%
MSFT180727P001090002018-07-20 3:50PM EDT109.002.952.682.90-2.15-42.16%59321517.97%
MSFT180727P001100002018-07-20 3:56PM EDT110.003.703.553.80-2.70-42.19%19819817.77%
MSFT180727P001110002018-07-20 3:58PM EDT111.004.654.504.80-2.20-32.12%14626321.29%
MSFT180727P001120002018-07-20 11:34AM EDT112.004.703.607.75-2.45-34.27%29176.90%
MSFT180727P001130002018-07-20 11:45PM EDT113.006.706.506.750.00-39022.66%
MSFT180727P001140002018-07-20 11:45PM EDT114.006.907.157.800.00-10131.25%
MSFT180727P001150002018-07-16 3:46PM EDT115.0010.2010.0510.15+10.20+100.00%1078.42%
MSFT180727P001170002018-07-20 11:45PM EDT117.0010.6010.2510.750.00-361133.20%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages