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.
Options d’achatpour30 juillet 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210730C00130000 | 2021-07-19 12:00AM EDT | 130.00 | 150.85 | 159.45 | 159.65 | 0.00 | - | - | 4 | 325.00% |
| MSFT210730C00135000 | 2021-07-21 2:32PM EDT | 135.00 | 145.50 | 154.40 | 154.60 | 0.00 | - | 11 | 18 | 305.86% |
| MSFT210730C00145000 | 2021-07-19 12:00AM EDT | 145.00 | 137.15 | 143.90 | 144.65 | 0.00 | - | - | 3 | 251.95% |
| MSFT210730C00150000 | 2021-07-22 10:56AM EDT | 150.00 | 135.90 | 139.05 | 139.70 | 0.00 | - | 2 | 1 | 254.10% |
| MSFT210730C00155000 | 2021-07-21 9:41AM EDT | 155.00 | 123.50 | 134.00 | 134.90 | 0.00 | - | 5 | 7 | 250.39% |
| MSFT210730C00160000 | 2021-07-21 10:00AM EDT | 160.00 | 119.55 | 129.35 | 129.75 | 0.00 | - | 6 | 28 | 247.66% |
| MSFT210730C00165000 | 2021-07-19 12:00AM EDT | 165.00 | 115.05 | 124.00 | 124.70 | 0.00 | - | - | 8 | 217.77% |
| MSFT210730C00170000 | 2021-07-21 12:37PM EDT | 170.00 | 110.05 | 119.05 | 119.70 | 0.00 | - | 11 | 61 | 209.77% |
| MSFT210730C00175000 | 2021-07-21 12:06PM EDT | 175.00 | 105.40 | 114.35 | 114.70 | 0.00 | - | 12 | 25 | 212.11% |
| MSFT210730C00180000 | 2021-07-22 10:36AM EDT | 180.00 | 107.50 | 109.25 | 109.70 | +1.85 | +1.75% | 4 | 22 | 197.85% |
| MSFT210730C00185000 | 2021-07-22 10:21AM EDT | 185.00 | 99.90 | 103.90 | 104.70 | 0.00 | - | 11 | 62 | 172.46% |
| MSFT210730C00190000 | 2021-07-22 10:19AM EDT | 190.00 | 97.57 | 99.35 | 99.70 | +2.41 | +2.53% | 20 | 16 | 181.25% |
| MSFT210730C00195000 | 2021-07-26 10:35AM EDT | 195.00 | 92.51 | 94.00 | 94.70 | +1.86 | +2.05% | 14 | 47 | 158.79% |
| MSFT210730C00200000 | 2021-07-23 12:51PM EDT | 200.00 | 88.95 | 89.45 | 89.65 | 0.00 | - | 8 | 43 | 163.18% |
| MSFT210730C00205000 | 2021-07-26 11:55AM EDT | 205.00 | 83.06 | 83.85 | 84.65 | +7.56 | +10.01% | 1 | 5 | 131.84% |
| MSFT210730C00210000 | 2021-07-26 2:10PM EDT | 210.00 | 78.96 | 79.35 | 79.70 | +5.61 | +7.65% | 1 | 36 | 143.07% |
| MSFT210730C00215000 | 2021-07-22 3:38PM EDT | 215.00 | 70.90 | 74.05 | 74.70 | 0.00 | - | 5 | 5 | 125.29% |
| MSFT210730C00220000 | 2021-07-22 12:52PM EDT | 220.00 | 64.85 | 69.30 | 69.75 | 0.00 | - | 2 | 1 | 125.00% |
| MSFT210730C00225000 | 2021-07-23 11:58AM EDT | 225.00 | 64.40 | 64.35 | 64.80 | 0.00 | - | 5 | 23 | 118.46% |
| MSFT210730C00230000 | 2021-07-23 3:52PM EDT | 230.00 | 59.66 | 59.35 | 59.70 | 0.00 | - | 1 | 60 | 107.62% |
| MSFT210730C00232500 | 2021-07-09 1:53PM EDT | 232.50 | 44.98 | 56.90 | 57.20 | 0.00 | - | 2 | 2 | 104.30% |
| MSFT210730C00235000 | 2021-07-26 1:57PM EDT | 235.00 | 53.77 | 54.30 | 54.70 | +3.27 | +6.48% | 7 | 35 | 97.95% |
| MSFT210730C00237500 | 2021-07-26 1:32PM EDT | 237.50 | 51.30 | 51.85 | 52.20 | +9.35 | +22.29% | 35 | 38 | 94.78% |
| MSFT210730C00240000 | 2021-07-26 12:31PM EDT | 240.00 | 48.70 | 49.35 | 49.75 | +2.70 | +5.87% | 1 | 135 | 91.50% |
| MSFT210730C00242500 | 2021-07-26 1:19PM EDT | 242.50 | 46.63 | 46.85 | 47.25 | -0.30 | -0.64% | 5 | 56 | 87.26% |
| MSFT210730C00245000 | 2021-07-26 2:46PM EDT | 245.00 | 44.43 | 44.40 | 44.70 | -0.52 | -1.16% | 1 | 122 | 83.01% |
| MSFT210730C00247500 | 2021-07-26 11:31AM EDT | 247.50 | 40.25 | 41.90 | 42.25 | -1.75 | -4.17% | 5 | 28 | 79.64% |
| MSFT210730C00250000 | 2021-07-26 1:49PM EDT | 250.00 | 38.75 | 39.40 | 39.75 | -0.88 | -2.22% | 9 | 273 | 75.39% |
| MSFT210730C00252500 | 2021-07-23 2:52PM EDT | 252.50 | 37.27 | 36.85 | 37.25 | 0.00 | - | 6 | 104 | 70.46% |
| MSFT210730C00255000 | 2021-07-26 10:29AM EDT | 255.00 | 31.81 | 34.35 | 34.75 | -2.78 | -8.04% | 9 | 234 | 66.26% |
| MSFT210730C00257500 | 2021-07-26 1:23PM EDT | 257.50 | 31.65 | 31.95 | 32.30 | -0.39 | -1.22% | 3 | 248 | 64.11% |
| MSFT210730C00260000 | 2021-07-26 2:20PM EDT | 260.00 | 29.00 | 29.45 | 29.75 | -0.99 | -3.30% | 122 | 1,178 | 59.23% |
| MSFT210730C00262500 | 2021-07-26 3:00PM EDT | 262.50 | 27.15 | 27.00 | 27.30 | -0.20 | -0.73% | 13 | 454 | 56.10% |
| MSFT210730C00265000 | 2021-07-26 2:33PM EDT | 265.00 | 24.26 | 24.50 | 24.80 | -0.64 | -2.57% | 52 | 943 | 51.81% |
| MSFT210730C00267500 | 2021-07-26 2:36PM EDT | 267.50 | 21.84 | 21.95 | 22.30 | -0.69 | -3.06% | 67 | 1,050 | 50.34% |
| MSFT210730C00270000 | 2021-07-26 2:51PM EDT | 270.00 | 19.72 | 19.60 | 19.95 | -0.48 | -2.38% | 237 | 1,322 | 48.27% |
| MSFT210730C00272500 | 2021-07-26 2:37PM EDT | 272.50 | 17.30 | 17.30 | 17.45 | -0.55 | -3.08% | 22 | 835 | 43.51% |
| MSFT210730C00275000 | 2021-07-26 2:55PM EDT | 275.00 | 15.09 | 15.00 | 15.15 | -0.26 | -1.69% | 310 | 1,886 | 41.36% |
| MSFT210730C00277500 | 2021-07-26 2:59PM EDT | 277.50 | 12.83 | 12.80 | 12.90 | -0.37 | -2.80% | 166 | 5,433 | 39.14% |
| MSFT210730C00280000 | 2021-07-26 2:59PM EDT | 280.00 | 10.75 | 10.75 | 10.85 | -0.35 | -3.15% | 2,351 | 5,122 | 38.15% |
| MSFT210730C00282500 | 2021-07-26 2:55PM EDT | 282.50 | 8.90 | 8.85 | 8.95 | -0.30 | -3.26% | 452 | 2,346 | 37.35% |
| MSFT210730C00285000 | 2021-07-26 2:59PM EDT | 285.00 | 7.22 | 7.20 | 7.25 | -0.23 | -3.09% | 1,810 | 4,259 | 36.89% |
| MSFT210730C00287500 | 2021-07-26 3:00PM EDT | 287.50 | 5.69 | 5.70 | 5.75 | -0.22 | -3.72% | 5,251 | 3,357 | 36.55% |
| MSFT210730C00290000 | 2021-07-26 3:00PM EDT | 290.00 | 4.40 | 4.30 | 4.40 | -0.10 | -2.22% | 12,314 | 8,059 | 35.84% |
| MSFT210730C00292500 | 2021-07-26 3:00PM EDT | 292.50 | 3.24 | 3.20 | 3.25 | -0.12 | -3.57% | 4,118 | 5,449 | 35.11% |
| MSFT210730C00295000 | 2021-07-26 3:00PM EDT | 295.00 | 2.28 | 2.28 | 2.30 | -0.08 | -3.39% | 6,527 | 5,078 | 34.29% |
| MSFT210730C00297500 | 2021-07-26 3:00PM EDT | 297.50 | 1.57 | 1.56 | 1.58 | -0.09 | -5.42% | 3,126 | 9,118 | 33.74% |
| MSFT210730C00300000 | 2021-07-26 3:01PM EDT | 300.00 | 1.06 | 1.05 | 1.07 | -0.08 | -7.02% | 9,182 | 7,397 | 33.55% |
| MSFT210730C00302500 | 2021-07-26 2:59PM EDT | 302.50 | 0.71 | 0.71 | 0.72 | -0.06 | -7.79% | 995 | 1,012 | 33.64% |
| MSFT210730C00305000 | 2021-07-26 3:01PM EDT | 305.00 | 0.48 | 0.48 | 0.49 | -0.05 | -9.43% | 4,785 | 4,099 | 34.08% |
| MSFT210730C00310000 | 2021-07-26 2:56PM EDT | 310.00 | 0.26 | 0.25 | 0.26 | -0.02 | -7.14% | 1,094 | 2,226 | 36.13% |
| MSFT210730C00315000 | 2021-07-26 2:52PM EDT | 315.00 | 0.15 | 0.15 | 0.16 | -0.03 | -16.67% | 990 | 1,180 | 38.97% |
| MSFT210730C00320000 | 2021-07-26 2:49PM EDT | 320.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 875 | 1,063 | 42.29% |
| MSFT210730C00325000 | 2021-07-26 2:55PM EDT | 325.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 313 | 344 | 45.51% |
| MSFT210730C00330000 | 2021-07-26 2:05PM EDT | 330.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 1,275 | 509 | 48.63% |
| MSFT210730C00335000 | 2021-07-26 2:41PM EDT | 335.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 146 | 596 | 51.56% |
Options de ventepour30 juillet 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210730P00130000 | 2021-06-25 10:57AM EDT | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 206.25% |
| MSFT210730P00135000 | 2021-07-23 2:40PM EDT | 135.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 193.75% |
| MSFT210730P00140000 | 2021-07-23 2:41PM EDT | 140.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 187.50% |
| MSFT210730P00145000 | 2021-06-18 1:40PM EDT | 145.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 231.25% |
| MSFT210730P00160000 | 2021-07-06 2:53PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 153.13% |
| MSFT210730P00165000 | 2021-07-06 3:50PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 130 | 143.75% |
| MSFT210730P00170000 | 2021-07-12 1:10PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 72 | 137.50% |
| MSFT210730P00175000 | 2021-07-23 2:55PM EDT | 175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 131.25% |
| MSFT210730P00180000 | 2021-07-12 1:08PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 29 | 125.00% |
| MSFT210730P00185000 | 2021-07-16 3:36PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 118.75% |
| MSFT210730P00190000 | 2021-07-19 1:24PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 344 | 112.50% |
| MSFT210730P00195000 | 2021-07-26 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 1 | 29 | 103.13% |
| MSFT210730P00200000 | 2021-07-26 12:12PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 194 | 96.88% |
| MSFT210730P00205000 | 2021-07-26 1:50PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 258 | 90.63% |
| MSFT210730P00210000 | 2021-07-23 1:39PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 396 | 90.63% |
| MSFT210730P00215000 | 2021-07-26 11:02AM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 337 | 84.38% |
| MSFT210730P00220000 | 2021-07-23 11:41AM EDT | 220.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 7 | 1,241 | 81.25% |
| MSFT210730P00225000 | 2021-07-26 1:10PM EDT | 225.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 1,142 | 75.00% |
| MSFT210730P00230000 | 2021-07-26 1:31PM EDT | 230.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 425 | 69.53% |
| MSFT210730P00232500 | 2021-07-26 2:14PM EDT | 232.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 409 | 66.41% |
| MSFT210730P00235000 | 2021-07-26 11:52AM EDT | 235.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 29 | 387 | 64.84% |
| MSFT210730P00237500 | 2021-07-23 3:37PM EDT | 237.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 42 | 478 | 63.67% |
| MSFT210730P00240000 | 2021-07-26 11:33AM EDT | 240.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 10 | 575 | 62.89% |
| MSFT210730P00242500 | 2021-07-26 11:15AM EDT | 242.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 62 | 291 | 59.77% |
| MSFT210730P00245000 | 2021-07-26 1:59PM EDT | 245.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 15 | 888 | 56.64% |
| MSFT210730P00247500 | 2021-07-26 12:22PM EDT | 247.50 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 58 | 839 | 53.52% |
| MSFT210730P00250000 | 2021-07-26 2:59PM EDT | 250.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 386 | 2,789 | 53.13% |
| MSFT210730P00252500 | 2021-07-26 2:57PM EDT | 252.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 220 | 692 | 50.00% |
| MSFT210730P00255000 | 2021-07-26 2:39PM EDT | 255.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 724 | 1,624 | 48.24% |
| MSFT210730P00257500 | 2021-07-26 2:12PM EDT | 257.50 | 0.09 | 0.06 | 0.08 | -0.05 | -35.71% | 1,354 | 1,216 | 45.70% |
| MSFT210730P00260000 | 2021-07-26 2:55PM EDT | 260.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 603 | 1,836 | 43.16% |
| MSFT210730P00262500 | 2021-07-26 2:41PM EDT | 262.50 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 1,171 | 2,081 | 41.02% |
| MSFT210730P00265000 | 2021-07-26 2:58PM EDT | 265.00 | 0.13 | 0.12 | 0.14 | -0.11 | -45.83% | 1,205 | 2,533 | 39.06% |
| MSFT210730P00267500 | 2021-07-26 2:48PM EDT | 267.50 | 0.18 | 0.17 | 0.18 | -0.12 | -40.00% | 584 | 1,724 | 37.16% |
| MSFT210730P00270000 | 2021-07-26 2:54PM EDT | 270.00 | 0.24 | 0.24 | 0.25 | -0.15 | -38.46% | 1,317 | 3,019 | 35.69% |
| MSFT210730P00272500 | 2021-07-26 2:52PM EDT | 272.50 | 0.35 | 0.34 | 0.36 | -0.18 | -33.96% | 1,846 | 5,866 | 34.47% |
| MSFT210730P00275000 | 2021-07-26 2:59PM EDT | 275.00 | 0.53 | 0.52 | 0.54 | -0.19 | -26.39% | 1,645 | 3,148 | 33.64% |
| MSFT210730P00277500 | 2021-07-26 3:00PM EDT | 277.50 | 0.82 | 0.81 | 0.83 | -0.18 | -18.00% | 1,690 | 2,144 | 33.20% |
| MSFT210730P00280000 | 2021-07-26 3:00PM EDT | 280.00 | 1.24 | 1.23 | 1.25 | -0.18 | -12.68% | 2,938 | 3,871 | 32.89% |
| MSFT210730P00282500 | 2021-07-26 3:00PM EDT | 282.50 | 1.86 | 1.83 | 1.86 | -0.11 | -5.58% | 1,113 | 1,395 | 32.89% |
| MSFT210730P00285000 | 2021-07-26 2:59PM EDT | 285.00 | 2.62 | 2.64 | 2.66 | -0.13 | -4.73% | 2,349 | 1,936 | 32.85% |
| MSFT210730P00287500 | 2021-07-26 2:58PM EDT | 287.50 | 3.65 | 3.60 | 3.70 | 0.00 | - | 3,067 | 1,012 | 33.03% |
| MSFT210730P00290000 | 2021-07-26 3:00PM EDT | 290.00 | 4.82 | 4.80 | 4.85 | 0.00 | - | 871 | 2,820 | 32.36% |
| MSFT210730P00292500 | 2021-07-26 2:45PM EDT | 292.50 | 6.20 | 6.15 | 6.20 | +0.07 | +1.14% | 122 | 1,156 | 31.48% |
| MSFT210730P00295000 | 2021-07-26 2:43PM EDT | 295.00 | 7.85 | 7.65 | 7.80 | -0.45 | -5.42% | 127 | 154 | 30.74% |
| MSFT210730P00297500 | 2021-07-26 12:15PM EDT | 297.50 | 9.70 | 9.45 | 9.60 | +0.26 | +2.75% | 17 | 69 | 29.81% |
| MSFT210730P00300000 | 2021-07-26 2:47PM EDT | 300.00 | 11.50 | 11.45 | 11.55 | -0.14 | -1.20% | 36 | 79 | 28.13% |
| MSFT210730P00302500 | 2021-07-23 2:57PM EDT | 302.50 | 13.94 | 13.55 | 13.75 | 0.00 | - | 26 | 30 | 27.30% |
| MSFT210730P00305000 | 2021-07-26 1:34PM EDT | 305.00 | 16.70 | 15.90 | 16.05 | +0.70 | +4.38% | 20 | 114 | 25.59% |
| MSFT210730P00310000 | 2021-07-26 11:13AM EDT | 310.00 | 23.19 | 20.60 | 20.80 | +2.34 | +11.22% | 1 | 24 | 0.00% |
| MSFT210730P00315000 | 2021-07-23 3:40PM EDT | 315.00 | 26.50 | 25.40 | 25.75 | +0.75 | +2.91% | 1 | 199 | 0.00% |
| MSFT210730P00320000 | 2021-07-19 10:03AM EDT | 320.00 | 42.15 | 30.40 | 30.75 | 0.00 | - | - | 1 | 0.00% |
| MSFT210730P00325000 | 2021-07-23 9:48AM EDT | 325.00 | 37.95 | 35.40 | 35.70 | +0.55 | +1.47% | 1 | 1 | 0.00% |
