La bourse est fermée
Dow Jones
32 030,11 -530,49 (-1,63 %) Nasdaq
11 669,96 -190,15 (-1,60 %) Nikkei 225
27 466,61 +520,94 (+1,93 %) EUR/USD
1,0862 +0,0090 (+0,84 %) HANG SENG
19 591,43 +332,67 (+1,73 %) Bitcoin EUR
25 085,78 -758,66 (-2,94 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00150000 | 2023-03-22 11:47AM EDT | 150.00 | 128.25 | 121.60 | 123.30 | +6.55 | +5.38% | 8 | 0 | 279.69% |
| MSFT230324C00155000 | 2023-03-22 3:36PM EDT | 155.00 | 120.75 | 116.55 | 118.30 | +3.50 | +2.99% | 3 | 26 | 260.16% |
| MSFT230324C00160000 | 2023-03-22 2:59PM EDT | 160.00 | 117.35 | 111.35 | 113.30 | +5.55 | +4.96% | 8 | 0 | 212.50% |
| MSFT230324C00165000 | 2023-02-03 4:17PM EDT | 165.00 | 93.60 | 89.10 | 91.95 | 0.00 | - | 6 | 3 | 0.00% |
| MSFT230324C00170000 | 2023-03-21 2:14PM EDT | 170.00 | 101.70 | 101.35 | 104.65 | 0.00 | - | 1 | 2 | 282.62% |
| MSFT230324C00180000 | 2023-02-17 12:43PM EDT | 180.00 | 76.28 | 97.00 | 100.10 | 0.00 | - | 1 | 1 | 428.96% |
| MSFT230324C00190000 | 2023-02-13 1:57PM EDT | 190.00 | 82.18 | 73.50 | 76.35 | 0.00 | - | - | 1 | 0.00% |
| MSFT230324C00195000 | 2023-03-01 11:22AM EDT | 195.00 | 53.55 | 76.60 | 79.70 | 0.00 | - | - | 9 | 218.36% |
| MSFT230324C00200000 | 2023-03-21 3:26PM EDT | 200.00 | 73.00 | 71.60 | 74.55 | 0.00 | - | 4 | 0 | 200.88% |
| MSFT230324C00205000 | 2023-03-17 1:34PM EDT | 205.00 | 75.10 | 66.55 | 69.70 | 0.00 | - | 2 | 17 | 189.65% |
| MSFT230324C00207500 | 2023-03-21 10:06AM EDT | 207.50 | 65.25 | 64.10 | 67.05 | 0.00 | - | 1 | 8 | 180.66% |
| MSFT230324C00210000 | 2023-03-15 2:27PM EDT | 210.00 | 56.00 | 61.60 | 64.45 | 0.00 | - | 2 | 43 | 171.78% |
| MSFT230324C00212500 | 2023-03-14 2:27PM EDT | 212.50 | 47.00 | 59.05 | 61.70 | 0.00 | - | - | 5 | 158.11% |
| MSFT230324C00215000 | 2023-03-14 12:41PM EDT | 215.00 | 44.95 | 56.35 | 59.55 | 0.00 | - | 11 | 27 | 155.47% |
| MSFT230324C00217500 | 2023-03-13 10:25AM EDT | 217.50 | 34.45 | 53.95 | 57.00 | 0.00 | - | - | 10 | 150.29% |
| MSFT230324C00220000 | 2023-03-22 10:12AM EDT | 220.00 | 54.10 | 51.40 | 54.55 | -0.11 | -0.20% | 2 | 56 | 143.99% |
| MSFT230324C00222500 | 2023-03-15 2:17PM EDT | 222.50 | 41.50 | 48.90 | 52.00 | 0.00 | - | 10 | 42 | 136.72% |
| MSFT230324C00225000 | 2023-03-20 9:56AM EDT | 225.00 | 46.80 | 46.40 | 49.80 | 0.00 | - | 1 | 94 | 136.33% |
| MSFT230324C00227500 | 2023-03-13 3:05PM EDT | 227.50 | 29.65 | 44.05 | 47.10 | 0.00 | - | - | 46 | 129.05% |
| MSFT230324C00230000 | 2023-03-22 3:07PM EDT | 230.00 | 45.50 | 41.65 | 44.75 | +4.65 | +11.38% | 24 | 175 | 126.95% |
| MSFT230324C00232500 | 2023-03-22 10:42AM EDT | 232.50 | 43.55 | 39.10 | 42.25 | -2.27 | -4.95% | 2 | 92 | 119.73% |
| MSFT230324C00235000 | 2023-03-22 12:02PM EDT | 235.00 | 43.00 | 36.45 | 39.55 | +6.10 | +16.53% | 15 | 228 | 107.72% |
| MSFT230324C00237500 | 2023-03-22 1:19PM EDT | 237.50 | 39.45 | 34.00 | 37.05 | +4.55 | +13.04% | 2 | 195 | 102.34% |
| MSFT230324C00240000 | 2023-03-22 2:43PM EDT | 240.00 | 40.10 | 31.65 | 34.45 | +8.12 | +25.39% | 63 | 602 | 96.97% |
| MSFT230324C00242500 | 2023-03-21 12:37PM EDT | 242.50 | 29.32 | 29.15 | 32.15 | 0.00 | - | 1 | 185 | 93.55% |
| MSFT230324C00245000 | 2023-03-22 3:54PM EDT | 245.00 | 29.32 | 27.10 | 29.65 | +2.67 | +10.02% | 12 | 616 | 92.77% |
| MSFT230324C00247500 | 2023-03-22 1:58PM EDT | 247.50 | 30.10 | 24.60 | 27.10 | +4.55 | +17.81% | 9 | 731 | 85.55% |
| MSFT230324C00250000 | 2023-03-22 3:44PM EDT | 250.00 | 25.75 | 22.20 | 24.80 | +2.12 | +8.97% | 118 | 0 | 82.08% |
| MSFT230324C00252500 | 2023-03-22 3:53PM EDT | 252.50 | 21.83 | 19.05 | 22.05 | +1.03 | +4.95% | 39 | 0 | 65.63% |
| MSFT230324C00255000 | 2023-03-22 3:54PM EDT | 255.00 | 19.03 | 17.00 | 18.95 | +0.27 | +1.44% | 87 | 0 | 57.57% |
| MSFT230324C00257500 | 2023-03-22 3:55PM EDT | 257.50 | 16.38 | 14.70 | 16.85 | -0.25 | -1.50% | 51 | 988 | 57.18% |
| MSFT230324C00260000 | 2023-03-22 3:59PM EDT | 260.00 | 13.73 | 12.30 | 13.90 | -0.52 | -3.65% | 279 | 2,991 | 60.23% |
| MSFT230324C00262500 | 2023-03-22 3:59PM EDT | 262.50 | 11.33 | 10.20 | 11.10 | -0.67 | -5.58% | 212 | 1,687 | 48.15% |
| MSFT230324C00265000 | 2023-03-22 3:59PM EDT | 265.00 | 8.56 | 8.10 | 9.05 | -1.19 | -12.21% | 690 | 3,204 | 46.27% |
| MSFT230324C00267500 | 2023-03-22 3:59PM EDT | 267.50 | 6.60 | 5.70 | 6.40 | -1.05 | -13.73% | 767 | 2,114 | 35.82% |
| MSFT230324C00270000 | 2023-03-22 3:59PM EDT | 270.00 | 4.55 | 4.15 | 4.65 | -1.50 | -24.79% | 3,578 | 0 | 34.50% |
| MSFT230324C00272500 | 2023-03-22 3:59PM EDT | 272.50 | 3.02 | 2.77 | 3.05 | -1.38 | -31.36% | 3,827 | 3,810 | 32.01% |
| MSFT230324C00275000 | 2023-03-22 3:59PM EDT | 275.00 | 1.83 | 1.75 | 1.84 | -1.22 | -40.00% | 18,783 | 0 | 30.34% |
| MSFT230324C00277500 | 2023-03-22 3:59PM EDT | 277.50 | 1.06 | 1.00 | 1.05 | -0.89 | -45.64% | 17,972 | 4,910 | 29.69% |
| MSFT230324C00280000 | 2023-03-22 3:59PM EDT | 280.00 | 0.55 | 0.52 | 0.60 | -0.70 | -56.00% | 34,219 | 8,921 | 30.08% |
| MSFT230324C00282500 | 2023-03-22 3:59PM EDT | 282.50 | 0.47 | 0.30 | 0.47 | -0.28 | -37.33% | 16,493 | 5,160 | 33.69% |
| MSFT230324C00285000 | 2023-03-22 3:59PM EDT | 285.00 | 0.18 | 0.15 | 0.20 | -0.27 | -60.00% | 16,175 | 6,817 | 31.98% |
| MSFT230324C00287500 | 2023-03-22 3:58PM EDT | 287.50 | 0.12 | 0.10 | 0.12 | -0.13 | -52.00% | 19,688 | 4,859 | 33.30% |
| MSFT230324C00290000 | 2023-03-22 3:59PM EDT | 290.00 | 0.07 | 0.07 | 0.10 | -0.08 | -53.33% | 12,296 | 6,664 | 36.43% |
| MSFT230324C00292500 | 2023-03-22 3:59PM EDT | 292.50 | 0.06 | 0.05 | 0.21 | -0.05 | -45.45% | 1,454 | 0 | 46.14% |
| MSFT230324C00295000 | 2023-03-22 3:51PM EDT | 295.00 | 0.05 | 0.04 | 0.10 | -0.01 | -16.67% | 2,162 | 0 | 44.43% |
| MSFT230324C00297500 | 2023-03-22 3:55PM EDT | 297.50 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 458 | 0 | 44.92% |
| MSFT230324C00300000 | 2023-03-22 3:54PM EDT | 300.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3,326 | 4,815 | 44.14% |
| MSFT230324C00302500 | 2023-03-22 3:47PM EDT | 302.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 92 | 529 | 49.22% |
| MSFT230324C00305000 | 2023-03-22 3:49PM EDT | 305.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 676 | 1,762 | 50.00% |
| MSFT230324C00310000 | 2023-03-22 3:52PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 268 | 2,388 | 50.78% |
| MSFT230324C00315000 | 2023-03-22 2:48PM EDT | 315.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 74 | 3,794 | 56.25% |
| MSFT230324C00320000 | 2023-03-22 10:39AM EDT | 320.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 9 | 1,125 | 62.50% |
| MSFT230324C00325000 | 2023-03-22 3:09PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,961 | 62.50% |
| MSFT230324C00330000 | 2023-03-22 10:48AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 426 | 68.75% |
| MSFT230324C00335000 | 2023-03-20 9:30AM EDT | 335.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 73.44% |
| MSFT230324C00340000 | 2023-03-22 10:21AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 416 | 78.13% |
| MSFT230324C00350000 | 2023-03-22 2:47PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 269 | 87.50% |
Options de ventepour24 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00150000 | 2023-03-20 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 880 | 200.00% |
| MSFT230324P00155000 | 2023-03-20 1:52PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 187.50% |
| MSFT230324P00160000 | 2023-03-20 10:58AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 181.25% |
| MSFT230324P00165000 | 2023-03-17 1:06PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 168.75% |
| MSFT230324P00170000 | 2023-03-17 3:36PM EDT | 170.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 162.50% |
| MSFT230324P00175000 | 2023-03-16 10:29AM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 23 | 150.00% |
| MSFT230324P00180000 | 2023-03-20 9:48AM EDT | 180.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 50 | 143.75% |
| MSFT230324P00185000 | 2023-03-16 10:25AM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 131.25% |
| MSFT230324P00190000 | 2023-03-20 11:08AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 340 | 125.00% |
| MSFT230324P00195000 | 2023-03-16 12:31PM EDT | 195.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 115.63% |
| MSFT230324P00200000 | 2023-03-20 11:16AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 880 | 106.25% |
| MSFT230324P00205000 | 2023-03-22 2:02PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 414 | 106.25% |
| MSFT230324P00207500 | 2023-03-22 2:15PM EDT | 207.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 99 | 101.56% |
| MSFT230324P00210000 | 2023-03-22 2:11PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 1,756 | 90.63% |
| MSFT230324P00212500 | 2023-03-22 10:54AM EDT | 212.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 0 | 93.75% |
| MSFT230324P00215000 | 2023-03-22 10:27AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 925 | 84.38% |
| MSFT230324P00217500 | 2023-03-21 1:16PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 324 | 81.25% |
| MSFT230324P00220000 | 2023-03-22 3:50PM EDT | 220.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 31 | 0 | 94.92% |
| MSFT230324P00222500 | 2023-03-22 3:48PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 0 | 71.88% |
| MSFT230324P00225000 | 2023-03-22 10:38AM EDT | 225.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 1,534 | 73.44% |
| MSFT230324P00227500 | 2023-03-22 3:51PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 27 | 838 | 65.63% |
| MSFT230324P00230000 | 2023-03-22 3:57PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 83 | 3,014 | 62.50% |
| MSFT230324P00232500 | 2023-03-22 2:10PM EDT | 232.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 58 | 1,052 | 64.06% |
| MSFT230324P00235000 | 2023-03-22 3:56PM EDT | 235.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 229 | 5,338 | 60.16% |
| MSFT230324P00237500 | 2023-03-22 3:54PM EDT | 237.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 104 | 811 | 60.94% |
| MSFT230324P00240000 | 2023-03-22 3:59PM EDT | 240.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 356 | 3,941 | 58.59% |
| MSFT230324P00242500 | 2023-03-22 3:58PM EDT | 242.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 402 | 1,324 | 52.34% |
| MSFT230324P00245000 | 2023-03-22 3:57PM EDT | 245.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 649 | 4,680 | 50.00% |
| MSFT230324P00247500 | 2023-03-22 3:56PM EDT | 247.50 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 465 | 0 | 49.61% |
| MSFT230324P00250000 | 2023-03-22 3:59PM EDT | 250.00 | 0.07 | 0.07 | 0.09 | -0.07 | -50.00% | 2,932 | 5,703 | 46.68% |
| MSFT230324P00252500 | 2023-03-22 3:53PM EDT | 252.50 | 0.08 | 0.05 | 0.13 | -0.10 | -55.56% | 1,094 | 2,377 | 44.73% |
| MSFT230324P00255000 | 2023-03-22 3:59PM EDT | 255.00 | 0.16 | 0.15 | 0.18 | -0.08 | -33.33% | 1,935 | 5,729 | 42.29% |
| MSFT230324P00257500 | 2023-03-22 3:59PM EDT | 257.50 | 0.23 | 0.09 | 0.28 | -0.13 | -36.11% | 1,410 | 7,785 | 40.77% |
| MSFT230324P00260000 | 2023-03-22 3:59PM EDT | 260.00 | 0.41 | 0.36 | 0.41 | -0.05 | -10.87% | 3,323 | 8,085 | 38.67% |
| MSFT230324P00262500 | 2023-03-22 3:59PM EDT | 262.50 | 0.57 | 0.53 | 0.73 | -0.13 | -18.57% | 2,188 | 3,090 | 38.92% |
| MSFT230324P00265000 | 2023-03-22 3:59PM EDT | 265.00 | 0.88 | 0.85 | 1.02 | -0.15 | -14.56% | 5,713 | 4,270 | 36.33% |
| MSFT230324P00267500 | 2023-03-22 3:59PM EDT | 267.50 | 1.31 | 1.30 | 1.40 | -0.14 | -9.66% | 6,793 | 3,156 | 33.28% |
| MSFT230324P00270000 | 2023-03-22 3:59PM EDT | 270.00 | 2.02 | 1.87 | 2.10 | -0.03 | -1.46% | 14,184 | 12,725 | 31.74% |
| MSFT230324P00272500 | 2023-03-22 3:59PM EDT | 272.50 | 3.03 | 2.94 | 3.10 | -0.10 | -3.19% | 10,291 | 4,265 | 30.40% |
| MSFT230324P00275000 | 2023-03-22 3:59PM EDT | 275.00 | 4.25 | 4.25 | 4.45 | -0.10 | -2.30% | 9,626 | 0 | 29.25% |
| MSFT230324P00277500 | 2023-03-22 3:59PM EDT | 277.50 | 5.75 | 5.80 | 6.25 | -0.20 | -3.36% | 4,617 | 1,743 | 29.57% |
| MSFT230324P00280000 | 2023-03-22 3:59PM EDT | 280.00 | 6.70 | 7.00 | 8.30 | -0.70 | -9.46% | 5,535 | 3,170 | 29.93% |
| MSFT230324P00282500 | 2023-03-22 3:59PM EDT | 282.50 | 10.00 | 8.45 | 10.80 | +0.64 | +6.84% | 787 | 0 | 36.04% |
| MSFT230324P00285000 | 2023-03-22 3:59PM EDT | 285.00 | 12.20 | 11.85 | 13.20 | +0.40 | +3.39% | 912 | 2,938 | 39.75% |
| MSFT230324P00287500 | 2023-03-22 3:59PM EDT | 287.50 | 14.65 | 13.25 | 16.15 | +0.10 | +0.69% | 521 | 1,959 | 54.35% |
| MSFT230324P00290000 | 2023-03-22 3:56PM EDT | 290.00 | 16.45 | 16.35 | 18.35 | -0.05 | -0.30% | 1,164 | 2,575 | 53.91% |
| MSFT230324P00292500 | 2023-03-22 3:17PM EDT | 292.50 | 14.95 | 17.95 | 21.20 | -4.55 | -23.33% | 600 | 710 | 66.72% |
| MSFT230324P00295000 | 2023-03-22 2:56PM EDT | 295.00 | 16.60 | 20.85 | 22.95 | -8.10 | -32.79% | 222 | 577 | 51.81% |
| MSFT230324P00297500 | 2023-03-22 3:48PM EDT | 297.50 | 23.15 | 22.95 | 26.20 | -4.40 | -15.97% | 326 | 331 | 77.49% |
| MSFT230324P00300000 | 2023-03-22 3:48PM EDT | 300.00 | 25.65 | 25.70 | 28.70 | -3.45 | -11.86% | 204 | 119 | 82.72% |
| MSFT230324P00302500 | 2023-03-22 3:48PM EDT | 302.50 | 28.15 | 28.45 | 31.15 | +5.85 | +26.23% | 173 | 0 | 86.57% |
| MSFT230324P00305000 | 2023-03-22 3:26PM EDT | 305.00 | 27.85 | 30.65 | 33.80 | +3.30 | +13.44% | 3 | 17 | 95.02% |
| MSFT230324P00310000 | 2023-03-22 12:25PM EDT | 310.00 | 33.90 | 35.55 | 38.55 | -5.19 | -13.28% | 6 | 0 | 98.34% |
| MSFT230324P00315000 | 2023-03-17 12:34PM EDT | 315.00 | 36.50 | 40.80 | 43.55 | 0.00 | - | 6 | 0 | 107.37% |
| MSFT230324P00325000 | 2023-03-15 2:15PM EDT | 325.00 | 61.70 | 50.55 | 53.50 | 0.00 | - | 3 | 0 | 122.85% |
| MSFT230324P00340000 | 2023-03-22 3:44PM EDT | 340.00 | 64.40 | 66.80 | 68.55 | -4.65 | -6.73% | 4 | 0 | 148.34% |
| MSFT230324P00350000 | 2023-03-22 3:53PM EDT | 350.00 | 76.55 | 76.70 | 78.50 | +0.70 | +0.92% | 20 | 0 | 161.28% |
© 2023 Yahoo. Tous droits réservés.
