Marchés français ouverture 1 h 31 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
248,88+8,14 (+3,38 %)
À la clôture : 04:00PM EDT
248,25 -0,63 (-0,25 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221007C001600002022-09-27 2:32PM EDT160.0075.150.000.000.00-1100.00%
MSFT221007C001650002022-10-04 10:09AM EDT165.0084.150.000.000.00-800.00%
MSFT221007C001700002022-10-04 10:32AM EDT170.0079.700.000.000.00-200.00%
MSFT221007C001750002022-10-04 11:48AM EDT175.0073.550.000.000.00-100.00%
MSFT221007C001800002022-09-29 11:57AM EDT180.0057.150.000.000.00-100.00%
MSFT221007C001850002022-09-30 3:02PM EDT185.0050.900.000.000.00-400.00%
MSFT221007C001900002022-09-30 1:29PM EDT190.0046.920.000.000.00-2100.00%
MSFT221007C001925002022-09-29 12:05PM EDT192.5044.550.000.000.00--00.00%
MSFT221007C001950002022-09-30 9:42AM EDT195.0044.100.000.000.00-100.00%
MSFT221007C001975002022-09-30 10:07AM EDT197.5042.050.000.000.00-400.00%
MSFT221007C002000002022-10-04 2:49PM EDT200.0048.750.000.000.00-300.00%
MSFT221007C002025002022-09-30 3:15PM EDT202.5032.750.000.000.00-800.00%
MSFT221007C002050002022-10-04 1:11PM EDT205.0042.650.000.000.00-200.00%
MSFT221007C002075002022-09-30 1:34PM EDT207.5029.400.000.000.00-1100.00%
MSFT221007C002100002022-10-04 1:09PM EDT210.0037.700.000.000.00-400.00%
MSFT221007C002125002022-10-03 1:00PM EDT212.5025.750.000.000.00-300.00%
MSFT221007C002150002022-10-04 1:11PM EDT215.0032.500.000.000.00-100.00%
MSFT221007C002175002022-10-03 1:11PM EDT217.5021.250.000.000.00-100.00%
MSFT221007C002200002022-10-04 3:49PM EDT220.0028.260.000.000.00-2700.00%
MSFT221007C002225002022-10-03 3:54PM EDT222.5018.850.000.000.00-100.00%
MSFT221007C002250002022-10-04 2:07PM EDT225.0023.250.000.000.00-4300.00%
MSFT221007C002275002022-10-04 3:58PM EDT227.5021.090.000.000.00-2900.00%
MSFT221007C002300002022-10-04 3:59PM EDT230.0018.250.000.000.00-6900.00%
MSFT221007C002325002022-10-04 2:31PM EDT232.5015.650.000.000.00-13600.00%
MSFT221007C002350002022-10-04 3:58PM EDT235.0013.800.000.000.00-50500.00%
MSFT221007C002375002022-10-04 3:59PM EDT237.5011.450.000.000.00-2,38000.00%
MSFT221007C002400002022-10-04 3:59PM EDT240.009.640.000.000.00-2,02800.00%
MSFT221007C002425002022-10-04 3:58PM EDT242.507.250.000.000.00-1,93100.00%
MSFT221007C002450002022-10-04 3:59PM EDT245.005.550.000.000.00-4,06300.00%
MSFT221007C002475002022-10-04 3:59PM EDT247.503.900.000.000.00-9,84800.00%
MSFT221007C002500002022-10-04 3:59PM EDT250.002.560.000.000.00-34,69901.56%
MSFT221007C002525002022-10-04 3:59PM EDT252.501.460.000.000.00-16,91703.13%
MSFT221007C002550002022-10-04 3:59PM EDT255.000.810.000.000.00-8,63406.25%
MSFT221007C002575002022-10-04 3:59PM EDT257.500.400.000.000.00-2,82506.25%
MSFT221007C002600002022-10-04 3:59PM EDT260.000.190.000.000.00-3,977012.50%
MSFT221007C002625002022-10-04 3:59PM EDT262.500.110.000.000.00-875012.50%
MSFT221007C002650002022-10-04 3:59PM EDT265.000.070.000.000.00-1,099012.50%
MSFT221007C002675002022-10-04 3:57PM EDT267.500.040.000.000.00-223012.50%
MSFT221007C002700002022-10-04 3:52PM EDT270.000.030.000.000.00-653025.00%
MSFT221007C002725002022-10-04 3:59PM EDT272.500.030.000.000.00-91025.00%
MSFT221007C002750002022-10-04 3:50PM EDT275.000.030.000.000.00-232025.00%
MSFT221007C002800002022-10-04 3:47PM EDT280.000.020.000.000.00-274025.00%
MSFT221007C002850002022-10-04 1:49PM EDT285.000.010.000.000.00-28025.00%
MSFT221007C002900002022-10-04 3:27PM EDT290.000.010.000.000.00-37025.00%
MSFT221007C002950002022-10-04 10:17AM EDT295.000.010.000.000.00-10050.00%
MSFT221007C003000002022-10-04 2:35PM EDT300.000.010.000.000.00-2050.00%
MSFT221007C003050002022-10-04 3:39PM EDT305.000.010.000.000.00-42050.00%
MSFT221007C003100002022-09-30 9:34AM EDT310.000.010.000.000.00-28050.00%
MSFT221007C003150002022-10-04 12:00PM EDT315.000.010.000.000.00-2050.00%
MSFT221007C003200002022-10-04 9:45AM EDT320.000.010.000.000.00-1050.00%
MSFT221007C003250002022-10-04 12:00PM EDT325.000.010.000.000.00-1050.00%
MSFT221007C003300002022-09-22 3:43PM EDT330.000.020.000.000.00-40050.00%
MSFT221007C003350002022-09-22 3:38PM EDT335.000.010.000.000.00-4050.00%
MSFT221007C003400002022-09-07 2:28PM EDT340.000.050.000.000.00-710050.00%
MSFT221007C003450002022-09-07 3:48PM EDT345.000.030.000.000.00-20050.00%
MSFT221007C003500002022-09-09 12:16PM EDT350.000.030.000.000.00-4050.00%
MSFT221007C003600002022-09-08 12:28PM EDT360.000.050.000.000.00--050.00%
MSFT221007C003700002022-10-04 9:46AM EDT370.000.010.000.000.00-2050.00%
MSFT221007C003800002022-10-03 3:13PM EDT380.000.010.000.000.00-2050.00%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221007P001600002022-09-30 3:22PM EDT160.000.010.000.000.00-3050.00%
MSFT221007P001650002022-10-04 9:30AM EDT165.000.010.000.000.00-1050.00%
MSFT221007P001700002022-10-03 10:14AM EDT170.000.010.000.000.00-3050.00%
MSFT221007P001750002022-10-03 12:27PM EDT175.000.010.000.000.00-64050.00%
MSFT221007P001800002022-10-04 11:28AM EDT180.000.010.000.000.00-10050.00%
MSFT221007P001850002022-10-03 3:40PM EDT185.000.010.000.000.00-192050.00%
MSFT221007P001900002022-10-04 10:23AM EDT190.000.010.000.000.00-16050.00%
MSFT221007P001925002022-10-04 12:04PM EDT192.500.010.000.000.00-6050.00%
MSFT221007P001950002022-10-04 3:51PM EDT195.000.010.000.000.00-113050.00%
MSFT221007P001975002022-10-04 3:36PM EDT197.500.010.000.000.00-20050.00%
MSFT221007P002000002022-10-04 3:08PM EDT200.000.010.000.000.00-423050.00%
MSFT221007P002025002022-10-04 2:43PM EDT202.500.020.000.000.00-43050.00%
MSFT221007P002050002022-10-04 3:50PM EDT205.000.010.000.000.00-82050.00%
MSFT221007P002075002022-10-04 2:59PM EDT207.500.020.000.000.00-51050.00%
MSFT221007P002100002022-10-04 2:47PM EDT210.000.020.000.000.00-135050.00%
MSFT221007P002125002022-10-04 3:55PM EDT212.500.030.000.000.00-273050.00%
MSFT221007P002150002022-10-04 3:57PM EDT215.000.040.000.000.00-800025.00%
MSFT221007P002175002022-10-04 3:59PM EDT217.500.040.000.000.00-479025.00%
MSFT221007P002200002022-10-04 3:54PM EDT220.000.050.000.000.00-1,311025.00%
MSFT221007P002225002022-10-04 3:40PM EDT222.500.060.000.000.00-633025.00%
MSFT221007P002250002022-10-04 3:57PM EDT225.000.070.000.000.00-1,071025.00%
MSFT221007P002275002022-10-04 3:56PM EDT227.500.090.000.000.00-933025.00%
MSFT221007P002300002022-10-04 3:59PM EDT230.000.110.000.000.00-2,877025.00%
MSFT221007P002325002022-10-04 3:51PM EDT232.500.210.000.000.00-1,492012.50%
MSFT221007P002350002022-10-04 3:59PM EDT235.000.280.000.000.00-3,205012.50%
MSFT221007P002375002022-10-04 3:59PM EDT237.500.430.000.000.00-4,354012.50%
MSFT221007P002400002022-10-04 3:59PM EDT240.000.670.000.000.00-7,040012.50%
MSFT221007P002425002022-10-04 3:59PM EDT242.501.060.000.000.00-4,32306.25%
MSFT221007P002450002022-10-04 3:59PM EDT245.001.650.000.000.00-10,04903.13%
MSFT221007P002475002022-10-04 3:59PM EDT247.502.430.000.000.00-6,30201.56%
MSFT221007P002500002022-10-04 3:59PM EDT250.003.500.000.000.00-4,43900.00%
MSFT221007P002525002022-10-04 3:54PM EDT252.505.200.000.000.00-79400.00%
MSFT221007P002550002022-10-04 3:28PM EDT255.007.450.000.000.00-90300.00%
MSFT221007P002575002022-10-04 12:50PM EDT257.509.750.000.000.00-800.00%
MSFT221007P002600002022-10-04 3:45PM EDT260.0012.040.000.000.00-9300.00%
MSFT221007P002625002022-10-04 3:05PM EDT262.5014.150.000.000.00-13900.00%
MSFT221007P002650002022-10-04 2:10PM EDT265.0017.050.000.000.00-1300.00%
MSFT221007P002675002022-10-04 3:37PM EDT267.5019.150.000.000.00-1000.00%
MSFT221007P002700002022-10-04 11:01AM EDT270.0020.420.000.000.00-200.00%
MSFT221007P002725002022-10-04 9:30AM EDT272.5027.000.000.000.00-1100.00%
MSFT221007P002750002022-09-30 1:01PM EDT275.0038.250.000.000.00-900.00%
MSFT221007P002800002022-09-30 10:55AM EDT280.0041.320.000.000.00-2900.00%
MSFT221007P002850002022-10-03 1:00PM EDT285.0047.100.000.000.00-400.00%
MSFT221007P002900002022-09-28 3:33PM EDT290.0048.300.000.000.00-300.00%
MSFT221007P002950002022-09-30 9:33AM EDT295.0055.850.000.000.00-300.00%
MSFT221007P003000002022-09-29 3:11PM EDT300.0064.050.000.000.00-600.00%
MSFT221007P003100002022-09-28 3:30PM EDT310.0068.450.000.000.00--00.00%
MSFT221007P003150002022-09-28 3:02PM EDT315.0074.100.000.000.00-100.00%
MSFT221007P003200002022-09-07 9:52AM EDT320.0064.480.000.000.00--00.00%
MSFT221007P003300002022-09-23 3:00PM EDT330.0094.300.000.000.00-400.00%
MSFT221007P003350002022-09-21 3:10PM EDT335.0091.300.000.000.00--00.00%
MSFT221007P003600002022-10-03 10:25AM EDT360.00123.450.000.000.00-100.00%
MSFT221007P003700002022-09-30 10:15AM EDT370.00132.200.000.000.00-300.00%