Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:27PM EST. Marché ouvert.
Options d’achatpour28 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00215000 | 2022-01-24 2:03PM EST | 215.00 | 76.00 | 76.05 | 76.40 | -9.31 | -10.91% | 99 | 2 | 209.64% |
| MSFT220128C00220000 | 2022-01-24 1:46PM EST | 220.00 | 69.00 | 70.70 | 70.95 | -11.28 | -14.05% | 64 | 23 | 190.23% |
| MSFT220128C00225000 | 2022-01-24 2:02PM EST | 225.00 | 66.40 | 66.00 | 66.90 | -27.85 | -29.55% | 47 | 1 | 188.38% |
| MSFT220128C00230000 | 2022-01-24 1:23PM EST | 230.00 | 58.97 | 59.15 | 62.75 | -19.78 | -25.12% | 2 | 8 | 168.29% |
| MSFT220128C00235000 | 2022-01-24 2:06PM EST | 235.00 | 55.63 | 54.25 | 57.35 | -18.07 | -24.52% | 12 | 1 | 154.10% |
| MSFT220128C00240000 | 2022-01-24 1:43PM EST | 240.00 | 49.15 | 49.50 | 52.60 | -14.35 | -22.60% | 11 | 16 | 146.05% |
| MSFT220128C00245000 | 2022-01-24 1:16PM EST | 245.00 | 45.46 | 45.00 | 47.85 | -17.49 | -27.78% | 13 | 2 | 139.28% |
| MSFT220128C00250000 | 2022-01-24 1:51PM EST | 250.00 | 41.08 | 40.30 | 43.20 | -7.31 | -15.11% | 50 | 40 | 131.27% |
| MSFT220128C00255000 | 2022-01-24 1:40PM EST | 255.00 | 35.15 | 36.75 | 38.40 | -20.65 | -37.01% | 36 | 23 | 128.30% |
| MSFT220128C00260000 | 2022-01-24 1:53PM EST | 260.00 | 32.05 | 32.00 | 33.15 | -6.25 | -16.32% | 177 | 80 | 115.48% |
| MSFT220128C00265000 | 2022-01-24 2:07PM EST | 265.00 | 28.00 | 28.05 | 28.40 | -10.20 | -26.70% | 196 | 11 | 108.84% |
| MSFT220128C00270000 | 2022-01-24 2:10PM EST | 270.00 | 24.02 | 24.15 | 24.50 | -5.49 | -18.60% | 447 | 79 | 105.08% |
| MSFT220128C00275000 | 2022-01-24 2:09PM EST | 275.00 | 19.85 | 20.45 | 20.80 | -4.80 | -19.47% | 634 | 127 | 101.32% |
| MSFT220128C00280000 | 2022-01-24 2:11PM EST | 280.00 | 17.00 | 16.65 | 16.90 | -2.15 | -11.23% | 3,596 | 158 | 94.60% |
| MSFT220128C00285000 | 2022-01-24 2:11PM EST | 285.00 | 13.30 | 12.95 | 13.20 | -4.50 | -25.28% | 4,629 | 86 | 87.23% |
| MSFT220128C00287500 | 2022-01-24 2:10PM EST | 287.50 | 11.55 | 11.35 | 11.60 | -3.70 | -24.26% | 2,503 | 46 | 84.62% |
| MSFT220128C00290000 | 2022-01-24 2:11PM EST | 290.00 | 10.24 | 10.05 | 10.35 | -2.66 | -20.62% | 8,697 | 609 | 83.80% |
| MSFT220128C00292500 | 2022-01-24 2:12PM EST | 292.50 | 8.99 | 8.70 | 9.00 | -2.70 | -23.10% | 3,316 | 91 | 81.76% |
| MSFT220128C00295000 | 2022-01-24 2:11PM EST | 295.00 | 7.70 | 7.40 | 7.65 | -2.14 | -21.75% | 5,714 | 412 | 79.21% |
| MSFT220128C00297500 | 2022-01-24 2:11PM EST | 297.50 | 6.50 | 6.10 | 6.35 | -2.10 | -24.42% | 2,391 | 710 | 76.05% |
| MSFT220128C00300000 | 2022-01-24 2:11PM EST | 300.00 | 5.30 | 5.10 | 5.35 | -2.05 | -27.89% | 19,765 | 2,963 | 74.44% |
| MSFT220128C00302500 | 2022-01-24 2:11PM EST | 302.50 | 4.35 | 4.25 | 4.45 | -1.80 | -29.27% | 3,130 | 1,696 | 73.02% |
| MSFT220128C00305000 | 2022-01-24 2:11PM EST | 305.00 | 3.70 | 3.50 | 3.65 | -1.40 | -27.45% | 11,999 | 9,323 | 71.63% |
| MSFT220128C00307500 | 2022-01-24 2:11PM EST | 307.50 | 3.00 | 2.83 | 2.98 | -1.25 | -29.41% | 2,014 | 2,213 | 70.34% |
| MSFT220128C00310000 | 2022-01-24 2:11PM EST | 310.00 | 2.40 | 2.34 | 2.49 | -1.17 | -32.77% | 9,144 | 5,567 | 70.04% |
| MSFT220128C00312500 | 2022-01-24 2:08PM EST | 312.50 | 1.81 | 1.80 | 1.97 | -1.12 | -38.23% | 2,044 | 2,267 | 68.43% |
| MSFT220128C00315000 | 2022-01-24 2:11PM EST | 315.00 | 1.60 | 1.55 | 1.65 | -0.75 | -31.91% | 4,781 | 4,610 | 69.02% |
| MSFT220128C00317500 | 2022-01-24 2:10PM EST | 317.50 | 1.26 | 1.22 | 1.36 | -0.69 | -35.38% | 2,047 | 1,666 | 68.60% |
| MSFT220128C00320000 | 2022-01-24 2:12PM EST | 320.00 | 1.14 | 1.00 | 1.09 | -0.41 | -26.45% | 10,275 | 11,476 | 68.46% |
| MSFT220128C00322500 | 2022-01-24 2:11PM EST | 322.50 | 0.89 | 0.82 | 0.89 | -0.36 | -28.80% | 2,890 | 1,932 | 68.58% |
| MSFT220128C00325000 | 2022-01-24 2:11PM EST | 325.00 | 0.75 | 0.68 | 0.72 | -0.27 | -26.47% | 3,884 | 5,055 | 68.80% |
| MSFT220128C00327500 | 2022-01-24 2:11PM EST | 327.50 | 0.56 | 0.52 | 0.58 | -0.30 | -34.88% | 1,191 | 1,341 | 68.46% |
| MSFT220128C00330000 | 2022-01-24 2:09PM EST | 330.00 | 0.43 | 0.43 | 0.48 | -0.20 | -31.75% | 2,968 | 5,736 | 68.90% |
| MSFT220128C00332500 | 2022-01-24 2:03PM EST | 332.50 | 0.43 | 0.36 | 0.40 | -0.12 | -21.82% | 383 | 5,329 | 69.53% |
| MSFT220128C00335000 | 2022-01-24 2:03PM EST | 335.00 | 0.36 | 0.27 | 0.34 | -0.10 | -21.74% | 1,224 | 3,330 | 69.63% |
| MSFT220128C00337500 | 2022-01-24 1:50PM EST | 337.50 | 0.25 | 0.23 | 0.28 | -0.09 | -26.47% | 231 | 1,717 | 70.26% |
| MSFT220128C00340000 | 2022-01-24 2:11PM EST | 340.00 | 0.21 | 0.20 | 0.22 | -0.12 | -36.36% | 2,535 | 4,577 | 70.70% |
| MSFT220128C00345000 | 2022-01-24 2:11PM EST | 345.00 | 0.16 | 0.15 | 0.18 | -0.14 | -46.67% | 1,574 | 4,054 | 73.14% |
| MSFT220128C00350000 | 2022-01-24 2:12PM EST | 350.00 | 0.13 | 0.11 | 0.13 | -0.06 | -31.58% | 1,893 | 5,546 | 74.61% |
| MSFT220128C00355000 | 2022-01-24 2:11PM EST | 355.00 | 0.10 | 0.08 | 0.09 | -0.04 | -28.57% | 658 | 1,360 | 75.78% |
| MSFT220128C00360000 | 2022-01-24 1:09PM EST | 360.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 481 | 1,298 | 78.91% |
| MSFT220128C00365000 | 2022-01-24 2:11PM EST | 365.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 172 | 2,380 | 80.08% |
| MSFT220128C00370000 | 2022-01-24 1:48PM EST | 370.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 39 | 763 | 83.20% |
| MSFT220128C00375000 | 2022-01-24 2:11PM EST | 375.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 92 | 1,432 | 85.16% |
| MSFT220128C00380000 | 2022-01-24 2:02PM EST | 380.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 459 | 526 | 86.33% |
| MSFT220128C00385000 | 2022-01-24 12:24PM EST | 385.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 119 | 559 | 89.84% |
| MSFT220128C00390000 | 2022-01-24 1:56PM EST | 390.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 321 | 457 | 92.19% |
| MSFT220128C00395000 | 2022-01-24 1:52PM EST | 395.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 39 | 817 | 93.75% |
| MSFT220128C00400000 | 2022-01-24 1:51PM EST | 400.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 422 | 681 | 98.44% |
| MSFT220128C00405000 | 2022-01-24 1:19PM EST | 405.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 52 | 81 | 97.66% |
| MSFT220128C00410000 | 2022-01-24 1:18PM EST | 410.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 103 | 100.78% |
| MSFT220128C00415000 | 2022-01-24 12:30PM EST | 415.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 141 | 265 | 106.25% |
| MSFT220128C00420000 | 2022-01-24 1:12PM EST | 420.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 612 | 97 | 106.25% |
| MSFT220128C00425000 | 2022-01-24 2:11PM EST | 425.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 82 | 79 | 109.38% |
Options de ventepour28 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128P00215000 | 2022-01-24 2:11PM EST | 215.00 | 0.25 | 0.23 | 0.26 | +0.15 | +150.00% | 3,860 | 1,546 | 120.22% |
| MSFT220128P00220000 | 2022-01-24 2:10PM EST | 220.00 | 0.32 | 0.25 | 0.33 | +0.13 | +68.42% | 2,252 | 575 | 114.84% |
| MSFT220128P00225000 | 2022-01-24 2:10PM EST | 225.00 | 0.39 | 0.37 | 0.41 | +0.15 | +62.50% | 1,160 | 356 | 111.91% |
| MSFT220128P00230000 | 2022-01-24 2:09PM EST | 230.00 | 0.55 | 0.51 | 0.54 | +0.26 | +89.66% | 2,133 | 715 | 109.08% |
| MSFT220128P00235000 | 2022-01-24 2:11PM EST | 235.00 | 0.60 | 0.63 | 0.66 | +0.27 | +81.82% | 3,299 | 710 | 104.40% |
| MSFT220128P00240000 | 2022-01-24 2:10PM EST | 240.00 | 0.83 | 0.79 | 0.82 | +0.34 | +69.39% | 1,686 | 270 | 100.05% |
| MSFT220128P00245000 | 2022-01-24 2:11PM EST | 245.00 | 1.00 | 1.00 | 1.04 | +0.40 | +66.67% | 1,752 | 853 | 96.00% |
| MSFT220128P00250000 | 2022-01-24 2:10PM EST | 250.00 | 1.33 | 1.29 | 1.28 | +0.49 | +58.33% | 3,578 | 4,236 | 91.75% |
| MSFT220128P00255000 | 2022-01-24 2:11PM EST | 255.00 | 1.63 | 1.60 | 1.66 | +0.58 | +55.24% | 1,309 | 712 | 87.62% |
| MSFT220128P00260000 | 2022-01-24 2:11PM EST | 260.00 | 2.00 | 2.00 | 2.06 | +0.55 | +37.93% | 6,077 | 3,131 | 82.91% |
| MSFT220128P00265000 | 2022-01-24 2:07PM EST | 265.00 | 2.90 | 2.54 | 2.65 | +1.06 | +57.61% | 3,965 | 869 | 78.83% |
| MSFT220128P00270000 | 2022-01-24 2:09PM EST | 270.00 | 3.55 | 3.45 | 3.70 | +1.15 | +47.92% | 7,410 | 3,713 | 77.22% |
| MSFT220128P00275000 | 2022-01-24 2:10PM EST | 275.00 | 4.41 | 4.40 | 4.65 | +1.29 | +41.35% | 4,700 | 2,203 | 72.90% |
| MSFT220128P00280000 | 2022-01-24 2:11PM EST | 280.00 | 5.35 | 5.40 | 5.60 | +1.30 | +32.10% | 7,622 | 4,017 | 66.65% |
| MSFT220128P00285000 | 2022-01-24 2:10PM EST | 285.00 | 7.21 | 6.90 | 7.10 | +1.91 | +36.04% | 4,546 | 3,543 | 62.04% |
| MSFT220128P00287500 | 2022-01-24 2:09PM EST | 287.50 | 8.30 | 7.90 | 8.15 | +2.27 | +37.65% | 3,974 | 194 | 60.62% |
| MSFT220128P00290000 | 2022-01-24 2:10PM EST | 290.00 | 9.19 | 9.05 | 9.35 | +2.34 | +34.16% | 7,687 | 3,401 | 59.42% |
| MSFT220128P00292500 | 2022-01-24 2:10PM EST | 292.50 | 10.55 | 10.05 | 10.40 | +2.79 | +35.95% | 2,074 | 1,949 | 56.14% |
| MSFT220128P00295000 | 2022-01-24 2:09PM EST | 295.00 | 11.80 | 11.70 | 11.95 | +3.00 | +34.09% | 6,529 | 2,504 | 56.23% |
| MSFT220128P00297500 | 2022-01-24 2:09PM EST | 297.50 | 13.35 | 12.65 | 13.00 | +3.25 | +32.18% | 628 | 2,039 | 50.24% |
| MSFT220128P00300000 | 2022-01-24 2:08PM EST | 300.00 | 14.98 | 14.40 | 14.75 | +4.13 | +38.06% | 1,404 | 4,860 | 50.76% |
| MSFT220128P00302500 | 2022-01-24 2:03PM EST | 302.50 | 16.66 | 15.85 | 16.20 | +4.66 | +38.83% | 594 | 1,111 | 45.11% |
| MSFT220128P00305000 | 2022-01-24 2:05PM EST | 305.00 | 18.60 | 17.55 | 17.95 | +5.00 | +36.76% | 659 | 2,175 | 39.55% |
| MSFT220128P00307500 | 2022-01-24 1:56PM EST | 307.50 | 21.10 | 19.35 | 20.25 | +5.95 | +39.27% | 657 | 2,087 | 39.84% |
| MSFT220128P00310000 | 2022-01-24 2:04PM EST | 310.00 | 22.74 | 21.55 | 22.05 | +5.47 | +31.67% | 399 | 2,019 | 0.00% |
| MSFT220128P00312500 | 2022-01-24 2:02PM EST | 312.50 | 24.05 | 22.95 | 23.90 | +5.45 | +29.30% | 122 | 511 | 0.00% |
| MSFT220128P00315000 | 2022-01-24 2:00PM EST | 315.00 | 26.45 | 25.45 | 26.65 | +5.12 | +24.00% | 279 | 2,223 | 0.00% |
| MSFT220128P00317500 | 2022-01-24 1:54PM EST | 317.50 | 29.05 | 27.00 | 30.15 | +7.83 | +36.90% | 56 | 434 | 51.22% |
| MSFT220128P00320000 | 2022-01-24 2:04PM EST | 320.00 | 31.31 | 28.70 | 31.45 | +6.51 | +26.25% | 531 | 11,051 | 0.00% |
| MSFT220128P00322500 | 2022-01-24 1:16PM EST | 322.50 | 34.23 | 31.95 | 34.30 | +6.98 | +25.61% | 58 | 855 | 0.00% |
| MSFT220128P00325000 | 2022-01-24 1:41PM EST | 325.00 | 37.97 | 33.20 | 36.65 | +8.72 | +29.81% | 154 | 9,798 | 0.00% |
| MSFT220128P00327500 | 2022-01-24 1:32PM EST | 327.50 | 41.20 | 36.70 | 39.00 | +9.68 | +30.71% | 16 | 351 | 0.00% |
| MSFT220128P00330000 | 2022-01-24 1:32PM EST | 330.00 | 43.65 | 38.05 | 40.80 | +9.60 | +28.19% | 46 | 908 | 0.00% |
| MSFT220128P00332500 | 2022-01-24 10:37AM EST | 332.50 | 51.00 | 41.05 | 43.80 | +15.85 | +45.09% | 7 | 238 | 0.00% |
| MSFT220128P00335000 | 2022-01-24 1:14PM EST | 335.00 | 47.89 | 43.80 | 46.95 | +9.12 | +23.52% | 164 | 920 | 0.00% |
| MSFT220128P00337500 | 2022-01-24 9:38AM EST | 337.50 | 46.76 | 46.15 | 48.55 | +7.73 | +19.81% | 4 | 64 | 0.00% |
| MSFT220128P00340000 | 2022-01-24 1:14PM EST | 340.00 | 52.31 | 48.95 | 50.75 | +9.67 | +22.68% | 48 | 346 | 0.00% |
| MSFT220128P00345000 | 2022-01-24 1:14PM EST | 345.00 | 57.28 | 53.70 | 56.50 | +14.66 | +34.40% | 24 | 348 | 0.00% |
| MSFT220128P00350000 | 2022-01-24 1:05PM EST | 350.00 | 64.81 | 58.85 | 61.50 | +13.13 | +25.41% | 12 | 94 | 0.00% |
| MSFT220128P00355000 | 2022-01-18 2:05PM EST | 355.00 | 50.95 | 62.75 | 66.00 | 0.00 | - | 6 | 11 | 0.00% |
| MSFT220128P00360000 | 2022-01-24 9:55AM EST | 360.00 | 69.42 | 67.40 | 71.05 | +10.60 | +18.02% | 7 | 37 | 0.00% |
| MSFT220128P00365000 | 2022-01-20 1:30PM EST | 365.00 | 56.00 | 73.10 | 76.30 | 0.00 | - | 4 | 2 | 0.00% |
| MSFT220128P00370000 | 2022-01-21 3:44PM EST | 370.00 | 71.10 | 78.50 | 81.00 | 0.00 | - | 4 | 2 | 0.00% |
| MSFT220128P00375000 | 2022-01-21 10:09AM EST | 375.00 | 75.00 | 83.50 | 86.25 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT220128P00380000 | 2021-12-29 10:48AM EST | 380.00 | 38.10 | 88.25 | 91.45 | 0.00 | - | - | 0 | 0.00% |
| MSFT220128P00385000 | 2022-01-14 2:25PM EST | 385.00 | 76.40 | 92.95 | 96.40 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220128P00390000 | 2021-12-31 9:57AM EST | 390.00 | 100.30 | 97.50 | 100.75 | +48.01 | +91.81% | 2 | 0 | 0.00% |
| MSFT220128P00395000 | 2022-01-21 9:31AM EST | 395.00 | 106.60 | 103.00 | 106.25 | +13.90 | +14.99% | 1 | 6 | 0.00% |
| MSFT220128P00400000 | 2022-01-21 9:51AM EST | 400.00 | 100.20 | 108.60 | 111.20 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT220128P00410000 | 2021-12-27 2:42PM EST | 410.00 | 68.00 | 118.35 | 121.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT220128P00420000 | 2022-01-21 1:38PM EST | 420.00 | 137.75 | 128.55 | 128.90 | +17.96 | +14.99% | 1 | 1 | 0.00% |
