La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
287,73-8,30 (-2,80 %)
À partir de 02:27PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220128C002150002022-01-24 2:03PM EST215.0076.0076.0576.40-9.31-10.91%992209.64%
MSFT220128C002200002022-01-24 1:46PM EST220.0069.0070.7070.95-11.28-14.05%6423190.23%
MSFT220128C002250002022-01-24 2:02PM EST225.0066.4066.0066.90-27.85-29.55%471188.38%
MSFT220128C002300002022-01-24 1:23PM EST230.0058.9759.1562.75-19.78-25.12%28168.29%
MSFT220128C002350002022-01-24 2:06PM EST235.0055.6354.2557.35-18.07-24.52%121154.10%
MSFT220128C002400002022-01-24 1:43PM EST240.0049.1549.5052.60-14.35-22.60%1116146.05%
MSFT220128C002450002022-01-24 1:16PM EST245.0045.4645.0047.85-17.49-27.78%132139.28%
MSFT220128C002500002022-01-24 1:51PM EST250.0041.0840.3043.20-7.31-15.11%5040131.27%
MSFT220128C002550002022-01-24 1:40PM EST255.0035.1536.7538.40-20.65-37.01%3623128.30%
MSFT220128C002600002022-01-24 1:53PM EST260.0032.0532.0033.15-6.25-16.32%17780115.48%
MSFT220128C002650002022-01-24 2:07PM EST265.0028.0028.0528.40-10.20-26.70%19611108.84%
MSFT220128C002700002022-01-24 2:10PM EST270.0024.0224.1524.50-5.49-18.60%44779105.08%
MSFT220128C002750002022-01-24 2:09PM EST275.0019.8520.4520.80-4.80-19.47%634127101.32%
MSFT220128C002800002022-01-24 2:11PM EST280.0017.0016.6516.90-2.15-11.23%3,59615894.60%
MSFT220128C002850002022-01-24 2:11PM EST285.0013.3012.9513.20-4.50-25.28%4,6298687.23%
MSFT220128C002875002022-01-24 2:10PM EST287.5011.5511.3511.60-3.70-24.26%2,5034684.62%
MSFT220128C002900002022-01-24 2:11PM EST290.0010.2410.0510.35-2.66-20.62%8,69760983.80%
MSFT220128C002925002022-01-24 2:12PM EST292.508.998.709.00-2.70-23.10%3,3169181.76%
MSFT220128C002950002022-01-24 2:11PM EST295.007.707.407.65-2.14-21.75%5,71441279.21%
MSFT220128C002975002022-01-24 2:11PM EST297.506.506.106.35-2.10-24.42%2,39171076.05%
MSFT220128C003000002022-01-24 2:11PM EST300.005.305.105.35-2.05-27.89%19,7652,96374.44%
MSFT220128C003025002022-01-24 2:11PM EST302.504.354.254.45-1.80-29.27%3,1301,69673.02%
MSFT220128C003050002022-01-24 2:11PM EST305.003.703.503.65-1.40-27.45%11,9999,32371.63%
MSFT220128C003075002022-01-24 2:11PM EST307.503.002.832.98-1.25-29.41%2,0142,21370.34%
MSFT220128C003100002022-01-24 2:11PM EST310.002.402.342.49-1.17-32.77%9,1445,56770.04%
MSFT220128C003125002022-01-24 2:08PM EST312.501.811.801.97-1.12-38.23%2,0442,26768.43%
MSFT220128C003150002022-01-24 2:11PM EST315.001.601.551.65-0.75-31.91%4,7814,61069.02%
MSFT220128C003175002022-01-24 2:10PM EST317.501.261.221.36-0.69-35.38%2,0471,66668.60%
MSFT220128C003200002022-01-24 2:12PM EST320.001.141.001.09-0.41-26.45%10,27511,47668.46%
MSFT220128C003225002022-01-24 2:11PM EST322.500.890.820.89-0.36-28.80%2,8901,93268.58%
MSFT220128C003250002022-01-24 2:11PM EST325.000.750.680.72-0.27-26.47%3,8845,05568.80%
MSFT220128C003275002022-01-24 2:11PM EST327.500.560.520.58-0.30-34.88%1,1911,34168.46%
MSFT220128C003300002022-01-24 2:09PM EST330.000.430.430.48-0.20-31.75%2,9685,73668.90%
MSFT220128C003325002022-01-24 2:03PM EST332.500.430.360.40-0.12-21.82%3835,32969.53%
MSFT220128C003350002022-01-24 2:03PM EST335.000.360.270.34-0.10-21.74%1,2243,33069.63%
MSFT220128C003375002022-01-24 1:50PM EST337.500.250.230.28-0.09-26.47%2311,71770.26%
MSFT220128C003400002022-01-24 2:11PM EST340.000.210.200.22-0.12-36.36%2,5354,57770.70%
MSFT220128C003450002022-01-24 2:11PM EST345.000.160.150.18-0.14-46.67%1,5744,05473.14%
MSFT220128C003500002022-01-24 2:12PM EST350.000.130.110.13-0.06-31.58%1,8935,54674.61%
MSFT220128C003550002022-01-24 2:11PM EST355.000.100.080.09-0.04-28.57%6581,36075.78%
MSFT220128C003600002022-01-24 1:09PM EST360.000.080.070.08-0.04-33.33%4811,29878.91%
MSFT220128C003650002022-01-24 2:11PM EST365.000.060.050.06-0.03-33.33%1722,38080.08%
MSFT220128C003700002022-01-24 1:48PM EST370.000.050.040.06-0.01-16.67%3976383.20%
MSFT220128C003750002022-01-24 2:11PM EST375.000.040.030.05-0.03-42.86%921,43285.16%
MSFT220128C003800002022-01-24 2:02PM EST380.000.040.020.04-0.02-33.33%45952686.33%
MSFT220128C003850002022-01-24 12:24PM EST385.000.020.020.04-0.02-50.00%11955989.84%
MSFT220128C003900002022-01-24 1:56PM EST390.000.030.020.03-0.01-25.00%32145792.19%
MSFT220128C003950002022-01-24 1:52PM EST395.000.020.010.03-0.01-33.33%3981793.75%
MSFT220128C004000002022-01-24 1:51PM EST400.000.020.020.03-0.02-50.00%42268198.44%
MSFT220128C004050002022-01-24 1:19PM EST405.000.020.000.03-0.01-33.33%528197.66%
MSFT220128C004100002022-01-24 1:18PM EST410.000.020.000.030.00-6103100.78%
MSFT220128C004150002022-01-24 12:30PM EST415.000.010.010.03-0.01-50.00%141265106.25%
MSFT220128C004200002022-01-24 1:12PM EST420.000.020.010.020.00-61297106.25%
MSFT220128C004250002022-01-24 2:11PM EST425.000.020.010.02+0.01+100.00%8279109.38%
Options de ventepour28 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT220128P002150002022-01-24 2:11PM EST215.000.250.230.26+0.15+150.00%3,8601,546120.22%
MSFT220128P002200002022-01-24 2:10PM EST220.000.320.250.33+0.13+68.42%2,252575114.84%
MSFT220128P002250002022-01-24 2:10PM EST225.000.390.370.41+0.15+62.50%1,160356111.91%
MSFT220128P002300002022-01-24 2:09PM EST230.000.550.510.54+0.26+89.66%2,133715109.08%
MSFT220128P002350002022-01-24 2:11PM EST235.000.600.630.66+0.27+81.82%3,299710104.40%
MSFT220128P002400002022-01-24 2:10PM EST240.000.830.790.82+0.34+69.39%1,686270100.05%
MSFT220128P002450002022-01-24 2:11PM EST245.001.001.001.04+0.40+66.67%1,75285396.00%
MSFT220128P002500002022-01-24 2:10PM EST250.001.331.291.28+0.49+58.33%3,5784,23691.75%
MSFT220128P002550002022-01-24 2:11PM EST255.001.631.601.66+0.58+55.24%1,30971287.62%
MSFT220128P002600002022-01-24 2:11PM EST260.002.002.002.06+0.55+37.93%6,0773,13182.91%
MSFT220128P002650002022-01-24 2:07PM EST265.002.902.542.65+1.06+57.61%3,96586978.83%
MSFT220128P002700002022-01-24 2:09PM EST270.003.553.453.70+1.15+47.92%7,4103,71377.22%
MSFT220128P002750002022-01-24 2:10PM EST275.004.414.404.65+1.29+41.35%4,7002,20372.90%
MSFT220128P002800002022-01-24 2:11PM EST280.005.355.405.60+1.30+32.10%7,6224,01766.65%
MSFT220128P002850002022-01-24 2:10PM EST285.007.216.907.10+1.91+36.04%4,5463,54362.04%
MSFT220128P002875002022-01-24 2:09PM EST287.508.307.908.15+2.27+37.65%3,97419460.62%
MSFT220128P002900002022-01-24 2:10PM EST290.009.199.059.35+2.34+34.16%7,6873,40159.42%
MSFT220128P002925002022-01-24 2:10PM EST292.5010.5510.0510.40+2.79+35.95%2,0741,94956.14%
MSFT220128P002950002022-01-24 2:09PM EST295.0011.8011.7011.95+3.00+34.09%6,5292,50456.23%
MSFT220128P002975002022-01-24 2:09PM EST297.5013.3512.6513.00+3.25+32.18%6282,03950.24%
MSFT220128P003000002022-01-24 2:08PM EST300.0014.9814.4014.75+4.13+38.06%1,4044,86050.76%
MSFT220128P003025002022-01-24 2:03PM EST302.5016.6615.8516.20+4.66+38.83%5941,11145.11%
MSFT220128P003050002022-01-24 2:05PM EST305.0018.6017.5517.95+5.00+36.76%6592,17539.55%
MSFT220128P003075002022-01-24 1:56PM EST307.5021.1019.3520.25+5.95+39.27%6572,08739.84%
MSFT220128P003100002022-01-24 2:04PM EST310.0022.7421.5522.05+5.47+31.67%3992,0190.00%
MSFT220128P003125002022-01-24 2:02PM EST312.5024.0522.9523.90+5.45+29.30%1225110.00%
MSFT220128P003150002022-01-24 2:00PM EST315.0026.4525.4526.65+5.12+24.00%2792,2230.00%
MSFT220128P003175002022-01-24 1:54PM EST317.5029.0527.0030.15+7.83+36.90%5643451.22%
MSFT220128P003200002022-01-24 2:04PM EST320.0031.3128.7031.45+6.51+26.25%53111,0510.00%
MSFT220128P003225002022-01-24 1:16PM EST322.5034.2331.9534.30+6.98+25.61%588550.00%
MSFT220128P003250002022-01-24 1:41PM EST325.0037.9733.2036.65+8.72+29.81%1549,7980.00%
MSFT220128P003275002022-01-24 1:32PM EST327.5041.2036.7039.00+9.68+30.71%163510.00%
MSFT220128P003300002022-01-24 1:32PM EST330.0043.6538.0540.80+9.60+28.19%469080.00%
MSFT220128P003325002022-01-24 10:37AM EST332.5051.0041.0543.80+15.85+45.09%72380.00%
MSFT220128P003350002022-01-24 1:14PM EST335.0047.8943.8046.95+9.12+23.52%1649200.00%
MSFT220128P003375002022-01-24 9:38AM EST337.5046.7646.1548.55+7.73+19.81%4640.00%
MSFT220128P003400002022-01-24 1:14PM EST340.0052.3148.9550.75+9.67+22.68%483460.00%
MSFT220128P003450002022-01-24 1:14PM EST345.0057.2853.7056.50+14.66+34.40%243480.00%
MSFT220128P003500002022-01-24 1:05PM EST350.0064.8158.8561.50+13.13+25.41%12940.00%
MSFT220128P003550002022-01-18 2:05PM EST355.0050.9562.7566.000.00-6110.00%
MSFT220128P003600002022-01-24 9:55AM EST360.0069.4267.4071.05+10.60+18.02%7370.00%
MSFT220128P003650002022-01-20 1:30PM EST365.0056.0073.1076.300.00-420.00%
MSFT220128P003700002022-01-21 3:44PM EST370.0071.1078.5081.000.00-420.00%
MSFT220128P003750002022-01-21 10:09AM EST375.0075.0083.5086.250.00-240.00%
MSFT220128P003800002021-12-29 10:48AM EST380.0038.1088.2591.450.00--00.00%
MSFT220128P003850002022-01-14 2:25PM EST385.0076.4092.9596.400.00-100.00%
MSFT220128P003900002021-12-31 9:57AM EST390.00100.3097.50100.75+48.01+91.81%200.00%
MSFT220128P003950002022-01-21 9:31AM EST395.00106.60103.00106.25+13.90+14.99%160.00%
MSFT220128P004000002022-01-21 9:51AM EST400.00100.20108.60111.200.00-330.00%
MSFT220128P004100002021-12-27 2:42PM EST410.0068.00118.35121.400.00--00.00%
MSFT220128P004200002022-01-21 1:38PM EST420.00137.75128.55128.90+17.96+14.99%110.00%