MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 avril 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT180420C000400002018-03-22 2:45PM EDT40.0050.8546.6048.050.00-220.00%
MSFT180420C000450002018-03-15 12:03PM EDT45.0049.5540.1043.000.00-10890.00%
MSFT180420C000475002017-10-03 12:59PM EDT47.5026.9929.3532.900.00-220.00%
MSFT180420C000500002018-04-04 2:44PM EDT50.0041.7041.3542.40+2.06+5.20%231800.00%
MSFT180420C000550002018-02-15 4:35PM EDT55.0037.5030.3532.700.00-10130.00%
MSFT180420C000600002018-04-17 12:34PM EDT60.0036.4034.1535.750.00-391680.00%
MSFT180420C000625002018-04-19 10:35AM EDT62.5035.2533.0533.20+1.70+5.07%72490.00%
MSFT180420C000650002018-04-18 10:27AM EDT65.0030.7530.4530.700.00-1002460.00%
MSFT180420C000675002018-03-29 9:55AM EDT67.5021.5523.8024.10-0.55-2.49%12650.00%
MSFT180420C000700002018-04-19 11:57AM EDT70.0025.9025.5525.65-0.40-1.52%14950.00%
MSFT180420C000710002018-04-05 9:36AM EDT71.0021.8018.1519.950.00-250.00%
MSFT180420C000725002018-04-19 9:56AM EDT72.5023.8023.0523.15+0.30+1.28%107730.00%
MSFT180420C000730002018-04-13 11:46PM EDT73.0019.1018.6021.850.00-660.00%
MSFT180420C000740002018-04-06 12:29PM EDT74.0017.4515.1016.95-1.30-6.93%1380.00%
MSFT180420C000750002018-04-19 11:35AM EDT75.0021.2320.5520.65-0.32-1.48%111,8160.00%
MSFT180420C000760002018-04-06 11:52PM EDT76.0015.7012.6516.000.00-11110.00%
MSFT180420C000770002018-04-10 12:40PM EDT77.0015.4014.6017.850.00-10480.00%
MSFT180420C000775002018-04-19 12:52PM EDT77.5018.3518.0018.20-0.50-2.65%11,7860.00%
MSFT180420C000780002018-04-18 1:45PM EDT78.0018.4117.4517.650.00-5270.00%
MSFT180420C000790002018-04-11 11:19AM EDT79.0013.7012.6515.850.00-4110.00%
MSFT180420C000800002018-04-19 1:05PM EDT80.0015.6015.5015.60-0.93-5.63%562,7940.00%
MSFT180420C000810002018-04-06 1:53PM EDT81.009.908.259.95-1.30-11.61%2250.00%
MSFT180420C000820002018-04-13 3:50PM EDT82.0011.1510.4511.20-0.85-7.08%28510.00%
MSFT180420C000825002018-04-19 12:36PM EDT82.5013.1513.0513.20-0.95-6.74%747,3770.00%
MSFT180420C000830002018-04-16 11:24AM EDT83.0010.9012.5012.650.00-31190.00%
MSFT180420C000840002018-04-19 1:15PM EDT84.0012.1011.5011.65+2.20+18.18%10160.00%
MSFT180420C000850002018-04-19 1:28PM EDT85.0010.6210.5510.65-0.68-6.02%2094,9380.00%
MSFT180420C000860002018-04-19 11:51AM EDT86.009.909.559.70-0.30-2.94%302830.00%
MSFT180420C000865002018-04-17 10:53AM EDT86.509.379.009.150.00-27290.00%
MSFT180420C000870002018-04-19 10:39AM EDT87.009.708.508.70+0.04+0.41%47090.00%
MSFT180420C000875002018-04-19 1:19PM EDT87.508.128.058.20-0.83-9.27%269,8500.00%
MSFT180420C000880002018-04-19 11:59AM EDT88.007.717.557.65-0.89-10.35%99480.00%
MSFT180420C000885002018-04-17 3:58PM EDT88.507.506.957.200.00-227640.00%
MSFT180420C000890002018-04-19 12:18PM EDT89.006.506.556.65-1.01-13.45%851,3860.00%
MSFT180420C000895002018-04-19 12:18PM EDT89.506.006.106.15-1.20-16.67%46460.00%
MSFT180420C000900002018-04-19 1:23PM EDT90.005.635.555.60-0.90-13.78%24623,8240.00%
MSFT180420C000905002018-04-19 1:30PM EDT90.505.055.055.15-1.00-16.53%931,6970.00%
MSFT180420C000910002018-04-19 1:00PM EDT91.004.454.604.65-0.94-17.44%2771,4890.00%
MSFT180420C000915002018-04-19 12:50PM EDT91.504.354.104.15-0.75-14.71%1693,5070.00%
MSFT180420C000920002018-04-19 1:18PM EDT92.003.653.603.65-0.90-19.78%2052,3130.00%
MSFT180420C000925002018-04-19 1:10PM EDT92.502.993.103.20-1.03-25.62%1,53415,8880.00%
MSFT180420C000930002018-04-19 1:28PM EDT93.002.672.662.67-0.93-25.83%5792,9940.00%
MSFT180420C000935002018-04-19 1:19PM EDT93.502.192.182.22-0.91-29.35%4723,0750.00%
MSFT180420C000940002018-04-19 1:13PM EDT94.001.611.701.73-0.94-36.86%6185,3890.00%
MSFT180420C000945002018-04-19 1:08PM EDT94.501.191.271.29-0.95-44.39%6432,4830.00%
MSFT180420C000950002018-04-19 1:26PM EDT95.000.920.920.95-0.77-45.56%2,86130,80915.53%
MSFT180420C000955002018-04-19 1:29PM EDT95.500.580.570.59-0.73-55.73%1,4423,61914.99%
MSFT180420C000960002018-04-19 1:28PM EDT96.000.370.360.37-0.58-61.05%3,6474,32216.36%
MSFT180420C000965002018-04-19 1:18PM EDT96.500.200.190.21-0.43-68.25%2,7733,65116.94%
MSFT180420C000970002018-04-19 1:26PM EDT97.000.100.090.10-0.26-72.22%3,2654,31116.80%
MSFT180420C000975002018-04-19 1:25PM EDT97.500.050.040.05-0.17-77.27%1,96229,97917.38%
MSFT180420C000980002018-04-19 1:05PM EDT98.000.030.020.03-0.10-76.92%1,2762,61318.95%
MSFT180420C000985002018-04-19 12:05PM EDT98.500.030.010.03-0.04-57.14%6262022.27%
MSFT180420C000990002018-04-19 12:59PM EDT99.000.010.000.02-0.03-75.00%2021,69223.83%
MSFT180420C000995002018-04-19 10:20AM EDT99.500.030.010.02+0.01+50.00%11,06626.56%
MSFT180420C001000002018-04-19 1:23PM EDT100.000.010.000.01-0.01-50.00%34727,93726.56%
MSFT180420C001010002018-04-17 3:05PM EDT101.000.020.000.020.00-161,45835.16%
MSFT180420C001020002018-04-13 3:10PM EDT102.000.010.000.02-0.01-50.00%751240.63%
MSFT180420C001030002018-04-13 1:47PM EDT103.000.010.000.02-0.02-66.67%137546.09%
MSFT180420C001040002018-04-16 10:03AM EDT104.000.010.000.020.00-1950.78%
MSFT180420C001050002018-04-19 12:49PM EDT105.000.010.000.010.00-248,43651.56%
MSFT180420C001100002018-04-11 2:32PM EDT110.000.010.000.010.00-42,97068.75%
MSFT180420C001150002018-03-28 9:30AM EDT115.000.010.000.010.00-11,06287.50%
MSFT180420C001200002018-04-16 9:30AM EDT120.000.010.000.010.00-32,459106.25%
Options de ventepour20 avril 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT180420P000350002018-03-23 9:30AM EDT35.000.010.000.02-0.03-75.00%10166462.50%
MSFT180420P000375002017-08-28 3:46PM EDT37.500.130.100.180.00-76129586.72%
MSFT180420P000400002018-02-09 10:30AM EDT40.000.030.000.020.00-6200406.25%
MSFT180420P000425002018-01-30 12:06PM EDT42.500.010.000.190.00-43347487.50%
MSFT180420P000450002018-03-21 11:57AM EDT45.000.010.000.020.00-1099356.25%
MSFT180420P000475002018-01-12 12:26PM EDT47.500.030.000.05-0.03-50.00%32123362.50%
MSFT180420P000500002018-03-16 9:30AM EDT50.000.090.000.030.00-5335318.75%
MSFT180420P000550002018-03-23 3:51PM EDT55.000.010.000.020.00-2201,794265.63%
MSFT180420P000600002018-03-23 3:50PM EDT60.000.010.010.020.00-2102,629237.50%
MSFT180420P000625002018-04-04 9:32AM EDT62.500.010.000.02-0.01-50.00%14,956206.25%
MSFT180420P000650002018-04-04 9:30AM EDT65.000.030.000.010.00-2003,251181.25%
MSFT180420P000675002018-04-04 3:08PM EDT67.500.020.010.05-0.02-50.00%71,594195.31%
MSFT180420P000700002018-04-10 10:02AM EDT70.000.010.000.020.00-1506,228156.25%
MSFT180420P000710002018-04-04 4:35PM EDT71.000.060.000.070.00-66173.44%
MSFT180420P000725002018-04-12 1:47PM EDT72.500.010.000.010.00-115,952131.25%
MSFT180420P000730002018-04-19 11:06AM EDT73.000.010.000.01-0.08-88.89%1026128.13%
MSFT180420P000740002018-04-05 3:50PM EDT74.000.010.040.070.00-126161.72%
MSFT180420P000750002018-04-12 3:26PM EDT75.000.010.000.020.00-1556,135125.00%
MSFT180420P000760002018-04-16 11:39AM EDT76.000.010.000.020.00-19118.75%
MSFT180420P000770002018-04-04 4:35PM EDT77.000.100.060.090.00-19146.09%
MSFT180420P000775002018-04-19 11:42AM EDT77.500.010.000.020.00-210,149109.38%
MSFT180420P000780002018-04-12 10:06AM EDT78.000.010.000.050.00-158118.75%
MSFT180420P000790002018-04-18 1:49PM EDT79.000.010.000.020.00-2108100.00%
MSFT180420P000800002018-04-19 12:39PM EDT80.000.020.000.02+0.01+100.00%210,47895.31%
MSFT180420P000810002018-04-17 10:00AM EDT81.000.010.000.020.00-18489.06%
MSFT180420P000820002018-04-13 10:15AM EDT82.000.010.010.04-0.03-75.00%64,12392.97%
MSFT180420P000825002018-04-19 11:47AM EDT82.500.010.000.020.00-38,89379.69%
MSFT180420P000830002018-04-17 2:59PM EDT83.000.010.000.020.00-114,25878.13%
MSFT180420P000850002018-04-19 12:09PM EDT85.000.010.000.02-0.01-50.00%133,08965.63%
MSFT180420P000860002018-04-18 12:36PM EDT86.000.010.000.020.00-24,18559.38%
MSFT180420P000865002018-04-18 10:30AM EDT86.500.010.000.020.00-1682257.03%
MSFT180420P000870002018-04-19 10:10AM EDT87.000.010.000.020.00-11,65354.69%
MSFT180420P000875002018-04-19 12:40PM EDT87.500.010.000.010.00-4417,41751.56%
MSFT180420P000880002018-04-19 1:12PM EDT88.000.010.000.010.00-81,84348.44%
MSFT180420P000885002018-04-18 11:29AM EDT88.500.010.000.020.00-21,03250.00%
MSFT180420P000890002018-04-19 12:21PM EDT89.000.010.000.01-0.01-50.00%392,75742.97%
MSFT180420P000895002018-04-19 9:54AM EDT89.500.010.000.02-0.01-50.00%11,78643.75%
MSFT180420P000900002018-04-19 12:50PM EDT90.000.010.000.01-0.01-50.00%16318,44937.50%
MSFT180420P000905002018-04-19 12:06PM EDT90.500.020.000.020.00-112,44137.50%
MSFT180420P000910002018-04-19 12:45PM EDT91.000.020.010.020.00-123,28434.38%
MSFT180420P000915002018-04-19 11:52AM EDT91.500.020.010.020.00-163,70831.25%
MSFT180420P000920002018-04-19 12:55PM EDT92.000.030.010.03+0.01+50.00%1665,77430.47%
MSFT180420P000925002018-04-19 1:08PM EDT92.500.040.020.04+0.01+33.33%1,0627,62928.52%
MSFT180420P000930002018-04-19 1:29PM EDT93.000.050.040.05+0.01+25.00%4673,45426.17%
MSFT180420P000935002018-04-19 1:27PM EDT93.500.080.070.08+0.03+60.00%2501,89325.20%
MSFT180420P000940002018-04-19 1:17PM EDT94.000.120.110.12+0.05+71.43%2944,38923.83%
MSFT180420P000945002018-04-19 1:05PM EDT94.500.200.190.20+0.09+81.82%3273,76223.34%
MSFT180420P000950002018-04-19 1:22PM EDT95.000.310.300.32+0.16+106.67%4,01614,26922.80%
MSFT180420P000955002018-04-19 1:31PM EDT95.500.490.490.50+0.24+96.00%2,3412,74722.61%
MSFT180420P000960002018-04-19 1:19PM EDT96.000.740.750.78+0.35+89.74%5,7523,16523.83%
MSFT180420P000965002018-04-19 1:16PM EDT96.501.101.141.17+0.49+80.33%3,9801,86427.15%
MSFT180420P000970002018-04-19 1:12PM EDT97.001.651.541.56+0.77+87.50%2,6751,04629.00%
MSFT180420P000975002018-04-19 12:51PM EDT97.501.731.901.93+0.58+50.43%5085,44728.42%
MSFT180420P000980002018-04-19 1:28PM EDT98.002.402.362.42+0.79+49.07%29628432.72%
MSFT180420P000985002018-04-19 1:21PM EDT98.502.902.892.92+0.93+47.21%12729537.31%
MSFT180420P000990002018-04-19 1:08PM EDT99.003.553.403.45+1.05+42.00%13629143.46%
MSFT180420P000995002018-04-19 12:36PM EDT99.503.853.904.00+0.90+30.51%43220150.78%
MSFT180420P001000002018-04-19 12:13PM EDT100.004.554.354.40+1.15+33.82%2872,54848.63%
MSFT180420P001010002018-04-19 1:00PM EDT101.005.555.355.40+1.10+24.72%609354.30%
MSFT180420P001020002018-04-19 12:36PM EDT102.006.356.356.45+1.00+18.69%663763.87%
MSFT180420P001030002018-04-16 11:15AM EDT103.009.457.357.450.00-10070.90%
MSFT180420P001040002018-03-22 3:08PM EDT104.0013.3516.6016.950.00-14416.80%
MSFT180420P001050002018-04-19 12:36PM EDT105.009.359.359.50+0.25+2.75%1060587.11%
MSFT180420P001070002018-04-19 1:15PM EDT107.0013.3011.0011.450.00-1067.97%
MSFT180420P001100002018-04-12 1:09PM EDT110.0016.3016.4017.000.00-2422250.00%
MSFT180420P001150002018-02-03 12:50AM EDT115.0020.8523.2023.900.00-115115371.24%
MSFT180420P001200002018-03-05 10:30AM EDT120.0027.7232.4534.050.00-50594.53%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages