La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
420,21-0,78 (-0,19 %)
À la clôture : 04:00PM EDT
420,11 -0,10 (-0,02 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524C002800002024-05-03 3:54PM EDT280.00127.35138.00142.250.00-10183.76%
MSFT240524C002950002024-05-14 1:40PM EDT295.00118.35123.25127.300.00-20097.27%
MSFT240524C003000002024-05-15 10:40AM EDT300.00120.34118.20122.300.00-81088.67%
MSFT240524C003150002024-05-14 1:40PM EDT315.0098.70103.10107.300.00-350139.45%
MSFT240524C003250002024-05-15 11:28AM EDT325.0096.6494.0595.950.00-33102.78%
MSFT240524C003300002024-04-16 11:31AM EDT330.0088.5188.2592.350.00--1571.48%
MSFT240524C003350002024-05-01 3:11PM EDT335.0066.7583.2087.600.00-2374.41%
MSFT240524C003400002024-05-15 3:55PM EDT340.0083.5078.0582.500.00-1361.13%
MSFT240524C003450002024-05-17 10:04AM EDT345.0074.2873.2577.35+24.03+47.82%55359.77%
MSFT240524C003500002024-05-16 2:05PM EDT350.0072.8368.3572.300.00-518657.62%
MSFT240524C003550002024-05-15 1:09PM EDT355.0067.7063.5067.100.00-25451.95%
MSFT240524C003600002024-05-17 3:27PM EDT360.0060.4658.1062.40+6.47+11.98%11386.82%
MSFT240524C003650002024-05-16 3:29PM EDT365.0057.5153.5057.450.00-3224251.86%
MSFT240524C003700002024-05-16 10:12AM EDT370.0053.5648.5051.750.00-115268.30%
MSFT240524C003750002024-05-15 2:08PM EDT375.0045.9544.3047.10-2.96-6.05%13866.37%
MSFT240524C003800002024-05-16 2:46PM EDT380.0040.1039.7542.25-1.65-3.95%36562.01%
MSFT240524C003825002024-05-09 10:20AM EDT382.5028.6036.3039.900.00-3460.38%
MSFT240524C003850002024-05-17 11:29AM EDT385.0035.1333.6537.55-2.77-7.31%319658.63%
MSFT240524C003875002024-05-17 11:31AM EDT387.5032.6931.6534.70+6.74+25.97%1952.78%
MSFT240524C003900002024-05-17 3:41PM EDT390.0030.8528.7532.60-0.97-3.05%1264152.93%
MSFT240524C003925002024-05-17 11:34AM EDT392.5027.6926.4030.15+2.74+10.98%1750.22%
MSFT240524C003950002024-05-17 3:48PM EDT395.0025.6624.1027.70-2.84-9.96%944747.45%
MSFT240524C003975002024-05-17 12:41PM EDT397.5022.2522.6024.80-3.27-12.81%22641.54%
MSFT240524C004000002024-05-17 3:56PM EDT400.0021.0020.3022.00-0.65-3.00%6198636.35%
MSFT240524C004025002024-05-17 3:20PM EDT402.5018.4017.9020.45-0.69-3.61%369439.34%
MSFT240524C004050002024-05-17 3:49PM EDT405.0015.8914.0017.50-1.19-6.97%36381033.30%
MSFT240524C004075002024-05-17 3:49PM EDT407.5013.4813.6014.30-1.09-7.48%6717925.75%
MSFT240524C004100002024-05-17 3:58PM EDT410.0011.3011.4512.20-1.71-13.14%7115,04224.84%
MSFT240524C004125002024-05-17 3:49PM EDT412.509.609.0010.25-0.85-8.13%1181,64024.20%
MSFT240524C004150002024-05-17 3:59PM EDT415.007.637.558.20-1.42-15.69%1,1482,84422.47%
MSFT240524C004175002024-05-17 3:59PM EDT417.506.156.056.40-0.90-12.77%1,8271,27321.29%
MSFT240524C004200002024-05-17 3:59PM EDT420.004.804.704.85-0.75-13.51%7,0285,21820.44%
MSFT240524C004225002024-05-17 3:59PM EDT422.503.553.503.60-0.75-17.44%4,3763,66120.00%
MSFT240524C004250002024-05-17 3:59PM EDT425.002.602.532.65-0.60-18.75%12,1926,15719.95%
MSFT240524C004300002024-05-17 3:59PM EDT430.001.171.171.22-0.57-32.76%7,5866,41519.28%
MSFT240524C004350002024-05-17 3:59PM EDT435.000.470.300.51-0.41-46.59%2,8603,34519.14%
MSFT240524C004400002024-05-17 3:58PM EDT440.000.160.160.22-0.25-60.98%5,3902,80319.68%
MSFT240524C004450002024-05-17 3:43PM EDT445.000.080.050.15-0.13-61.90%1,5082,87221.92%
MSFT240524C004500002024-05-17 3:57PM EDT450.000.030.030.04-0.07-70.00%8691,32921.09%
MSFT240524C004550002024-05-17 3:51PM EDT455.000.010.010.02-0.03-75.00%48041822.07%
MSFT240524C004600002024-05-17 2:54PM EDT460.000.020.010.43-0.01-33.33%27344438.48%
MSFT240524C004650002024-05-17 1:53PM EDT465.000.010.000.42-0.02-66.67%213141.90%
MSFT240524C004700002024-05-17 12:32PM EDT470.000.030.000.05+0.02+200.00%5231533.20%
MSFT240524C004750002024-05-15 11:15AM EDT475.000.020.000.420.00-122248.88%
MSFT240524C004800002024-05-16 9:46AM EDT480.000.010.000.420.00-12652.25%
MSFT240524C004850002024-05-17 12:14PM EDT485.000.010.000.220.00-113850.05%
MSFT240524C004900002024-05-17 12:30PM EDT490.000.010.000.42-0.01-50.00%24252.64%
MSFT240524C004950002024-04-30 3:38PM EDT495.000.020.000.510.00-63057.23%
MSFT240524C005000002024-05-10 10:05AM EDT500.000.010.000.050.00-1012548.83%
MSFT240524C005050002024-04-30 11:50AM EDT505.000.020.000.510.00--1062.99%
MSFT240524C005100002024-05-17 3:49PM EDT510.000.010.000.50-0.01-50.00%41265.63%
MSFT240524C005150002024-04-26 9:30AM EDT515.000.190.000.500.00-11268.41%
MSFT240524C005200002024-05-14 10:27AM EDT520.000.020.000.500.00-202171.14%
MSFT240524C005250002024-04-30 9:30AM EDT525.000.020.000.010.00-1950.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240524P002200002024-05-09 9:40AM EDT220.000.020.000.500.00-516197.66%
MSFT240524P002300002024-05-17 9:43AM EDT230.000.010.000.500.00-15185.16%
MSFT240524P002500002024-04-25 10:07AM EDT250.000.150.000.500.00--2161.72%
MSFT240524P002600002024-04-25 1:11PM EDT260.000.090.000.500.00--100150.59%
MSFT240524P002650002024-04-25 9:41AM EDT265.000.150.000.500.00--1145.22%
MSFT240524P002700002024-04-25 2:23PM EDT270.000.200.000.500.00-23139.84%
MSFT240524P002750002024-05-08 9:34AM EDT275.000.010.000.01-0.01-50.00%4790.63%
MSFT240524P002800002024-05-17 12:14PM EDT280.000.010.000.010.00-21787.50%
MSFT240524P002850002024-05-14 10:38AM EDT285.000.010.000.500.00-112124.41%
MSFT240524P002900002024-05-08 2:19PM EDT290.000.030.000.500.00-512119.53%
MSFT240524P002950002024-05-14 10:37AM EDT295.000.010.000.500.00-12114.55%
MSFT240524P003000002024-05-14 10:38AM EDT300.000.010.000.500.00-1144109.77%
MSFT240524P003050002024-05-08 3:58PM EDT305.000.010.000.510.00-432105.27%
MSFT240524P003100002024-05-17 10:05AM EDT310.000.010.000.22-0.04-80.00%2490.23%
MSFT240524P003150002024-05-17 3:24PM EDT315.000.010.000.240.00-445286.82%
MSFT240524P003200002024-05-17 9:31AM EDT320.000.020.000.51+0.01+100.00%130091.21%
MSFT240524P003250002024-05-16 2:12PM EDT325.000.020.000.230.00-56777.93%
MSFT240524P003300002024-05-17 1:36PM EDT330.000.010.010.050.00-4134663.67%
MSFT240524P003350002024-05-17 12:05PM EDT335.000.020.000.510.00-615777.64%
MSFT240524P003400002024-05-17 2:38PM EDT340.000.020.010.520.00-3939873.63%
MSFT240524P003450002024-05-17 9:32AM EDT345.000.030.000.210.00-734460.94%
MSFT240524P003500002024-05-17 2:22PM EDT350.000.030.010.04-0.01-25.00%19877350.78%
MSFT240524P003550002024-05-17 3:33PM EDT355.000.030.020.05-0.02-40.00%667448.44%
MSFT240524P003600002024-05-17 1:36PM EDT360.000.050.020.050.00-42362244.92%
MSFT240524P003650002024-05-17 2:09PM EDT365.000.050.040.06-0.01-16.67%551,29542.19%
MSFT240524P003700002024-05-17 3:58PM EDT370.000.070.050.07-0.01-12.50%1611,88739.26%
MSFT240524P003750002024-05-17 3:57PM EDT375.000.070.050.08-0.02-22.22%9781,83336.23%
MSFT240524P003800002024-05-17 3:53PM EDT380.000.080.070.09-0.03-27.27%1812,14733.01%
MSFT240524P003825002024-05-17 3:57PM EDT382.500.100.000.15-0.03-23.08%9126033.59%
MSFT240524P003850002024-05-17 3:53PM EDT385.000.110.100.11-0.04-26.67%1,0541,41130.18%
MSFT240524P003875002024-05-17 3:52PM EDT387.500.130.110.14-0.02-13.33%11359329.30%
MSFT240524P003900002024-05-17 3:59PM EDT390.000.140.120.14-0.05-26.32%1721,35027.34%
MSFT240524P003925002024-05-17 3:46PM EDT392.500.160.150.18-0.06-27.27%10283326.42%
MSFT240524P003950002024-05-17 3:58PM EDT395.000.200.030.20-0.05-20.00%9401,24324.81%
MSFT240524P003975002024-05-17 3:50PM EDT397.500.220.200.25-0.10-31.25%43479323.71%
MSFT240524P004000002024-05-17 3:55PM EDT400.000.300.260.31-0.06-16.67%1,0081,65822.51%
MSFT240524P004025002024-05-17 3:56PM EDT402.500.400.350.41-0.09-18.37%62032521.56%
MSFT240524P004050002024-05-17 3:59PM EDT405.000.500.420.65-0.16-24.24%1,7201,14121.63%
MSFT240524P004075002024-05-17 3:56PM EDT407.500.770.600.77-0.10-11.49%1,21756619.97%
MSFT240524P004100002024-05-17 3:59PM EDT410.001.001.001.10-0.18-15.25%4,0772,23519.48%
MSFT240524P004125002024-05-17 3:59PM EDT412.501.491.401.57-0.12-7.45%1,6831,87719.08%
MSFT240524P004150002024-05-17 3:59PM EDT415.002.132.002.24-0.08-3.62%2,5631,40218.90%
MSFT240524P004175002024-05-17 3:59PM EDT417.503.012.903.15+0.04+1.35%1,6461,23918.90%
MSFT240524P004200002024-05-17 3:59PM EDT420.004.053.954.20+0.02+0.50%1,9551,53118.54%
MSFT240524P004225002024-05-17 3:59PM EDT422.505.425.155.45+0.27+5.24%55672418.07%
MSFT240524P004250002024-05-17 3:40PM EDT425.007.306.607.00+0.65+9.77%5571,02017.88%
MSFT240524P004300002024-05-17 3:52PM EDT430.0010.709.5010.95+1.01+10.42%18650018.91%
MSFT240524P004350002024-05-17 3:22PM EDT435.0014.9214.4016.40+1.73+13.12%6512227.50%
MSFT240524P004400002024-05-17 10:35AM EDT440.0019.8618.3021.50+1.79+9.91%72133.67%
MSFT240524P004450002024-05-16 3:10PM EDT445.0023.0523.6025.850.00-1133.64%
MSFT240524P004500002024-05-15 3:00PM EDT450.0027.1028.2032.300.00-28249.67%
MSFT240524P004550002024-05-15 3:00PM EDT455.0031.2933.1537.300.00-33054.74%
MSFT240524P004600002024-05-17 9:32AM EDT460.0041.0038.2042.30+4.78+13.20%3359.62%
MSFT240524P004650002024-04-18 3:33PM EDT465.0059.9543.4047.250.00--063.95%
MSFT240524P004950002024-04-09 2:24PM EDT495.0070.7782.1584.100.00--0131.54%
MSFT240524P005000002024-05-17 3:58PM EDT500.0080.1978.1582.00+4.43+5.85%26061.18%