La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
248,16+0,16 (+0,06 %)
À la clôture : 04:00PM EST
248,15 -0,01 (-0,00 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230203C001600002023-01-27 1:49PM EST160.0088.4586.9090.30+4.22+5.01%22162.89%
MSFT230203C001800002023-01-25 3:21PM EST180.0061.5366.4070.250.00-55106.64%
MSFT230203C001850002023-01-26 10:23AM EST185.0060.3561.4065.100.00-1791.02%
MSFT230203C001900002023-01-25 9:50AM EST190.0043.0056.4060.250.00-11590.82%
MSFT230203C001950002023-01-24 11:00AM EST195.0048.1052.3055.250.00-315103.96%
MSFT230203C002000002023-01-27 2:01PM EST200.0048.5646.4550.25+2.03+4.36%64677.05%
MSFT230203C002050002023-01-26 2:54PM EST205.0041.1241.4545.350.00-22172.07%
MSFT230203C002075002023-01-25 9:38AM EST207.5026.0038.9542.700.00-151564.16%
MSFT230203C002100002023-01-27 12:40PM EST210.0039.0336.4540.25+3.03+8.42%153861.82%
MSFT230203C002150002023-01-27 1:16PM EST215.0033.1531.5035.40+12.40+59.76%204458.59%
MSFT230203C002175002023-01-27 1:49PM EST217.5030.8829.0032.70+8.08+35.44%12350.68%
MSFT230203C002200002023-01-27 3:31PM EST220.0029.6027.2030.35+2.07+7.52%1117659.47%
MSFT230203C002250002023-01-27 3:35PM EST225.0025.0122.2525.40+3.01+13.68%3675951.71%
MSFT230203C002275002023-01-27 3:28PM EST227.5022.3519.2022.80+2.70+13.74%6040167.85%
MSFT230203C002300002023-01-27 3:49PM EST230.0019.4117.1019.55+1.76+9.97%932,64453.32%
MSFT230203C002325002023-01-27 3:51PM EST232.5016.8515.0516.50+0.85+5.31%2643,42740.85%
MSFT230203C002350002023-01-27 3:58PM EST235.0013.7013.2014.20-0.57-3.99%5441,62538.65%
MSFT230203C002375002023-01-27 3:35PM EST237.5013.0511.4012.40+1.08+9.02%1581,11841.04%
MSFT230203C002400002023-01-27 3:57PM EST240.009.608.859.75-0.50-4.95%5,6617,95933.77%
MSFT230203C002425002023-01-27 3:59PM EST242.507.607.557.80-0.50-6.17%1,0193,06032.50%
MSFT230203C002450002023-01-27 3:59PM EST245.005.975.906.75-0.57-8.72%1,8325,16536.79%
MSFT230203C002475002023-01-27 3:59PM EST247.504.424.304.55-0.58-11.60%2,9132,49330.76%
MSFT230203C002500002023-01-27 3:59PM EST250.003.193.103.25-0.56-14.93%14,1046,02929.83%
MSFT230203C002525002023-01-27 3:59PM EST252.502.172.102.21-0.42-16.22%3,3942,04629.00%
MSFT230203C002550002023-01-27 3:59PM EST255.001.401.351.42-0.48-25.53%8,9896,76328.27%
MSFT230203C002575002023-01-27 3:59PM EST257.500.860.830.92-0.37-30.08%3,4381,81728.30%
MSFT230203C002600002023-01-27 3:59PM EST260.000.510.500.55-0.28-35.44%5,51814,44628.00%
MSFT230203C002625002023-01-27 3:57PM EST262.500.320.250.35-0.17-34.69%1,3391,50728.47%
MSFT230203C002650002023-01-27 3:59PM EST265.000.210.180.23-0.10-32.26%2,5472,07129.25%
MSFT230203C002675002023-01-27 3:54PM EST267.500.120.110.14-0.08-40.00%8201,32329.59%
MSFT230203C002700002023-01-27 3:59PM EST270.000.100.070.10-0.03-23.08%1,4181,22830.86%
MSFT230203C002750002023-01-27 3:56PM EST275.000.050.020.06-0.01-16.67%16384333.79%
MSFT230203C002800002023-01-27 3:58PM EST280.000.040.010.040.00-32399836.72%
MSFT230203C002850002023-01-26 3:51PM EST285.000.020.000.040.00-21650741.41%
MSFT230203C002900002023-01-27 3:52PM EST290.000.020.020.040.00-8556545.90%
MSFT230203C002950002023-01-27 3:58PM EST295.000.030.000.09-0.01-25.00%516550.98%
MSFT230203C003000002023-01-27 3:50PM EST300.000.020.000.02+0.01+100.00%11256550.78%
MSFT230203C003050002023-01-24 9:32AM EST305.000.050.000.050.00-172655.86%
MSFT230203C003100002023-01-24 9:31AM EST310.000.140.000.010.00-95051.56%
MSFT230203C003150002023-01-25 1:42PM EST315.000.020.000.010.00-23754.69%
MSFT230203C003200002023-01-17 1:41PM EST320.000.010.000.050.00--1567.19%
MSFT230203C003300002023-01-12 12:32PM EST330.000.010.000.010.00--664.06%
MSFT230203C003500002023-01-27 1:39PM EST350.000.010.000.01-0.01-50.00%42,60476.56%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230203P001500002023-01-25 3:35PM EST150.000.010.000.080.00-1162135.16%
MSFT230203P001550002023-01-09 11:36AM EST155.000.030.000.050.00-514121.09%
MSFT230203P001600002023-01-26 1:38PM EST160.000.010.000.080.00-991119.53%
MSFT230203P001650002023-01-25 9:45AM EST165.000.010.000.010.00-116193.75%
MSFT230203P001700002023-01-26 9:31AM EST170.000.010.000.010.00-117185.94%
MSFT230203P001750002023-01-26 3:44PM EST175.000.010.000.090.00-258998.05%
MSFT230203P001800002023-01-27 2:22PM EST180.000.020.000.040.00-31,08483.59%
MSFT230203P001850002023-01-25 2:49PM EST185.000.050.000.060.00-2449880.08%
MSFT230203P001900002023-01-27 3:46PM EST190.000.010.000.010.00-9799562.50%
MSFT230203P001950002023-01-27 3:59PM EST195.000.010.000.010.00-1,56089756.25%
MSFT230203P002000002023-01-27 2:20PM EST200.000.010.000.02-0.01-50.00%741,09954.69%
MSFT230203P002050002023-01-27 3:59PM EST205.000.020.010.02-0.01-33.33%2475150.78%
MSFT230203P002075002023-01-27 3:58PM EST207.500.020.010.02-0.03-60.00%1571,00349.22%
MSFT230203P002100002023-01-27 3:51PM EST210.000.030.020.03-0.03-50.00%4211,75048.05%
MSFT230203P002125002023-01-27 2:54PM EST212.500.030.020.05-0.05-62.50%5492548.05%
MSFT230203P002150002023-01-27 3:59PM EST215.000.060.040.06-0.05-45.45%9592,44645.70%
MSFT230203P002175002023-01-27 3:31PM EST217.500.060.060.08-0.10-62.50%1,2911,14244.34%
MSFT230203P002200002023-01-27 3:59PM EST220.000.090.070.09-0.09-50.00%1,1765,10341.60%
MSFT230203P002225002023-01-27 3:59PM EST222.500.110.050.12-0.12-52.17%2871,31040.04%
MSFT230203P002250002023-01-27 3:53PM EST225.000.150.130.16-0.15-50.00%1,1472,77138.38%
MSFT230203P002275002023-01-27 3:59PM EST227.500.190.190.22-0.21-52.50%8631,36936.87%
MSFT230203P002300002023-01-27 3:59PM EST230.000.280.270.30-0.23-45.10%2,5843,47135.25%
MSFT230203P002325002023-01-27 3:59PM EST232.500.410.410.50-0.28-40.58%1,0931,79735.35%
MSFT230203P002350002023-01-27 3:59PM EST235.000.570.570.62-0.36-38.71%2,1613,98132.86%
MSFT230203P002375002023-01-27 3:59PM EST237.500.860.840.90-0.44-33.85%1,4002,31531.86%
MSFT230203P002400002023-01-27 3:59PM EST240.001.261.231.32-0.49-28.00%12,43411,05831.13%
MSFT230203P002425002023-01-27 3:59PM EST242.501.821.781.85-0.53-22.55%4,4124,65830.03%
MSFT230203P002450002023-01-27 3:59PM EST245.002.592.542.65-0.56-17.78%6,7871,69329.61%
MSFT230203P002475002023-01-27 3:59PM EST247.503.653.503.65-0.60-14.12%4,90349629.00%
MSFT230203P002500002023-01-27 3:59PM EST250.004.854.754.85-0.81-14.31%2,1891,20728.05%
MSFT230203P002525002023-01-27 3:58PM EST252.506.355.556.95-1.00-13.61%63758432.15%
MSFT230203P002550002023-01-27 3:59PM EST255.008.006.608.25-0.86-9.71%1,40822228.17%
MSFT230203P002575002023-01-27 3:43PM EST257.5010.259.0511.80-0.70-6.39%2738243.04%
MSFT230203P002600002023-01-27 3:41PM EST260.0010.8011.4012.65-1.70-13.60%30934531.52%
MSFT230203P002625002023-01-27 1:27PM EST262.5014.7513.6016.55-1.23-7.70%123851.26%
MSFT230203P002650002023-01-27 3:51PM EST265.0016.6515.1518.70-1.70-9.26%14552.49%
MSFT230203P002675002023-01-27 2:42PM EST267.5018.9017.5020.60-1.95-9.35%71549.95%
MSFT230203P002700002023-01-27 11:01AM EST270.0022.0020.0023.10-3.25-12.87%1254.05%
MSFT230203P002750002023-01-27 11:17AM EST275.0026.7525.0028.05-10.00-27.21%2061.18%
MSFT230203P002800002023-01-26 9:34AM EST280.0035.4529.7033.750.00-2078.32%
MSFT230203P002850002023-01-27 3:08PM EST285.0035.4035.0538.75-4.40-11.06%1085.91%
MSFT230203P002950002023-01-26 9:37AM EST295.0049.5044.5048.700.00-5099.44%
MSFT230203P003200002022-12-29 3:41PM EST320.0078.1069.5073.100.00--0119.63%
MSFT230203P003400002022-12-29 12:01PM EST340.0099.4189.8093.450.00--0148.24%
MSFT230203P003500002022-12-30 12:09PM EST350.00111.79100.00103.750.00-2091.02%