La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
272,29-1,49 (-0,54 %)
À la clôture : 04:00PM EDT
273,23 +0,94 (+0,35 %)
Échanges après Bourse : 06:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230324C001500002023-03-22 11:47AM EDT150.00128.25121.60123.30+6.55+5.38%80279.69%
MSFT230324C001550002023-03-22 3:36PM EDT155.00120.75116.55118.30+3.50+2.99%326260.16%
MSFT230324C001600002023-03-22 2:59PM EDT160.00117.35111.35113.30+5.55+4.96%80212.50%
MSFT230324C001650002023-02-03 4:17PM EDT165.0093.6089.1091.950.00-630.00%
MSFT230324C001700002023-03-21 2:14PM EDT170.00101.70101.35104.650.00-12282.62%
MSFT230324C001800002023-02-17 12:43PM EDT180.0076.2897.00100.100.00-11428.96%
MSFT230324C001900002023-02-13 1:57PM EDT190.0082.1873.5076.350.00--10.00%
MSFT230324C001950002023-03-01 11:22AM EDT195.0053.5576.6079.700.00--9218.36%
MSFT230324C002000002023-03-21 3:26PM EDT200.0073.0071.6074.550.00-40200.88%
MSFT230324C002050002023-03-17 1:34PM EDT205.0075.1066.5569.700.00-217189.65%
MSFT230324C002075002023-03-21 10:06AM EDT207.5065.2564.1067.050.00-18180.66%
MSFT230324C002100002023-03-15 2:27PM EDT210.0056.0061.6064.450.00-243171.78%
MSFT230324C002125002023-03-14 2:27PM EDT212.5047.0059.0561.700.00--5158.11%
MSFT230324C002150002023-03-14 12:41PM EDT215.0044.9556.3559.550.00-1127155.47%
MSFT230324C002175002023-03-13 10:25AM EDT217.5034.4553.9557.000.00--10150.29%
MSFT230324C002200002023-03-22 10:12AM EDT220.0054.1051.4054.55-0.11-0.20%256143.99%
MSFT230324C002225002023-03-15 2:17PM EDT222.5041.5048.9052.000.00-1042136.72%
MSFT230324C002250002023-03-20 9:56AM EDT225.0046.8046.4049.800.00-194136.33%
MSFT230324C002275002023-03-13 3:05PM EDT227.5029.6544.0547.100.00--46129.05%
MSFT230324C002300002023-03-22 3:07PM EDT230.0045.5041.6544.75+4.65+11.38%24175126.95%
MSFT230324C002325002023-03-22 10:42AM EDT232.5043.5539.1042.25-2.27-4.95%292119.73%
MSFT230324C002350002023-03-22 12:02PM EDT235.0043.0036.4539.55+6.10+16.53%15228107.72%
MSFT230324C002375002023-03-22 1:19PM EDT237.5039.4534.0037.05+4.55+13.04%2195102.34%
MSFT230324C002400002023-03-22 2:43PM EDT240.0040.1031.6534.45+8.12+25.39%6360296.97%
MSFT230324C002425002023-03-21 12:37PM EDT242.5029.3229.1532.150.00-118593.55%
MSFT230324C002450002023-03-22 3:54PM EDT245.0029.3227.1029.65+2.67+10.02%1261692.77%
MSFT230324C002475002023-03-22 1:58PM EDT247.5030.1024.6027.10+4.55+17.81%973185.55%
MSFT230324C002500002023-03-22 3:44PM EDT250.0025.7522.2024.80+2.12+8.97%118082.08%
MSFT230324C002525002023-03-22 3:53PM EDT252.5021.8319.0522.05+1.03+4.95%39065.63%
MSFT230324C002550002023-03-22 3:54PM EDT255.0019.0317.0018.95+0.27+1.44%87057.57%
MSFT230324C002575002023-03-22 3:55PM EDT257.5016.3814.7016.85-0.25-1.50%5198857.18%
MSFT230324C002600002023-03-22 3:59PM EDT260.0013.7312.3013.90-0.52-3.65%2792,99160.23%
MSFT230324C002625002023-03-22 3:59PM EDT262.5011.3310.2011.10-0.67-5.58%2121,68748.15%
MSFT230324C002650002023-03-22 3:59PM EDT265.008.568.109.05-1.19-12.21%6903,20446.27%
MSFT230324C002675002023-03-22 3:59PM EDT267.506.605.706.40-1.05-13.73%7672,11435.82%
MSFT230324C002700002023-03-22 3:59PM EDT270.004.554.154.65-1.50-24.79%3,578034.50%
MSFT230324C002725002023-03-22 3:59PM EDT272.503.022.773.05-1.38-31.36%3,8273,81032.01%
MSFT230324C002750002023-03-22 3:59PM EDT275.001.831.751.84-1.22-40.00%18,783030.34%
MSFT230324C002775002023-03-22 3:59PM EDT277.501.061.001.05-0.89-45.64%17,9724,91029.69%
MSFT230324C002800002023-03-22 3:59PM EDT280.000.550.520.60-0.70-56.00%34,2198,92130.08%
MSFT230324C002825002023-03-22 3:59PM EDT282.500.470.300.47-0.28-37.33%16,4935,16033.69%
MSFT230324C002850002023-03-22 3:59PM EDT285.000.180.150.20-0.27-60.00%16,1756,81731.98%
MSFT230324C002875002023-03-22 3:58PM EDT287.500.120.100.12-0.13-52.00%19,6884,85933.30%
MSFT230324C002900002023-03-22 3:59PM EDT290.000.070.070.10-0.08-53.33%12,2966,66436.43%
MSFT230324C002925002023-03-22 3:59PM EDT292.500.060.050.21-0.05-45.45%1,454046.14%
MSFT230324C002950002023-03-22 3:51PM EDT295.000.050.040.10-0.01-16.67%2,162044.43%
MSFT230324C002975002023-03-22 3:55PM EDT297.500.020.020.06-0.02-50.00%458044.92%
MSFT230324C003000002023-03-22 3:54PM EDT300.000.030.020.03-0.02-40.00%3,3264,81544.14%
MSFT230324C003025002023-03-22 3:47PM EDT302.500.020.010.040.00-9252949.22%
MSFT230324C003050002023-03-22 3:49PM EDT305.000.010.010.040.00-6761,76250.00%
MSFT230324C003100002023-03-22 3:52PM EDT310.000.010.000.010.00-2682,38850.78%
MSFT230324C003150002023-03-22 2:48PM EDT315.000.020.000.02+0.01+100.00%743,79456.25%
MSFT230324C003200002023-03-22 10:39AM EDT320.000.010.000.02-0.02-66.67%91,12562.50%
MSFT230324C003250002023-03-22 3:09PM EDT325.000.010.000.010.00-171,96162.50%
MSFT230324C003300002023-03-22 10:48AM EDT330.000.010.000.010.00-3342668.75%
MSFT230324C003350002023-03-20 9:30AM EDT335.000.040.000.010.00-112873.44%
MSFT230324C003400002023-03-22 10:21AM EDT340.000.010.000.010.00-441678.13%
MSFT230324C003500002023-03-22 2:47PM EDT350.000.010.000.010.00-2026987.50%
Options de ventepour24 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230324P001500002023-03-20 9:30AM EDT150.000.010.000.010.00-2880200.00%
MSFT230324P001550002023-03-20 1:52PM EDT155.000.010.000.010.00-162187.50%
MSFT230324P001600002023-03-20 10:58AM EDT160.000.010.000.010.00-1050181.25%
MSFT230324P001650002023-03-17 1:06PM EDT165.000.010.000.010.00-1112168.75%
MSFT230324P001700002023-03-17 3:36PM EDT170.000.060.000.010.00-149162.50%
MSFT230324P001750002023-03-16 10:29AM EDT175.000.020.000.010.00-623150.00%
MSFT230324P001800002023-03-20 9:48AM EDT180.000.040.000.010.00-450143.75%
MSFT230324P001850002023-03-16 10:25AM EDT185.000.020.000.010.00-10131.25%
MSFT230324P001900002023-03-20 11:08AM EDT190.000.010.000.010.00-100340125.00%
MSFT230324P001950002023-03-16 12:31PM EDT195.000.030.000.010.00-161115.63%
MSFT230324P002000002023-03-20 11:16AM EDT200.000.010.000.010.00-103880106.25%
MSFT230324P002050002023-03-22 2:02PM EDT205.000.010.000.020.00-14414106.25%
MSFT230324P002075002023-03-22 2:15PM EDT207.500.010.000.020.00-199101.56%
MSFT230324P002100002023-03-22 2:11PM EDT210.000.010.000.010.00-1071,75690.63%
MSFT230324P002125002023-03-22 10:54AM EDT212.500.010.000.020.00-3093.75%
MSFT230324P002150002023-03-22 10:27AM EDT215.000.010.000.010.00-2392584.38%
MSFT230324P002175002023-03-21 1:16PM EDT217.500.010.000.010.00-3532481.25%
MSFT230324P002200002023-03-22 3:50PM EDT220.000.010.000.090.00-31094.92%
MSFT230324P002225002023-03-22 3:48PM EDT222.500.010.000.01-0.01-50.00%73071.88%
MSFT230324P002250002023-03-22 10:38AM EDT225.000.020.000.02+0.01+100.00%201,53473.44%
MSFT230324P002275002023-03-22 3:51PM EDT227.500.010.000.01-0.02-66.67%2783865.63%
MSFT230324P002300002023-03-22 3:57PM EDT230.000.010.000.01-0.01-50.00%833,01462.50%
MSFT230324P002325002023-03-22 2:10PM EDT232.500.010.010.02-0.02-66.67%581,05264.06%
MSFT230324P002350002023-03-22 3:56PM EDT235.000.020.010.02-0.02-50.00%2295,33860.16%
MSFT230324P002375002023-03-22 3:54PM EDT237.500.020.020.04-0.01-33.33%10481160.94%
MSFT230324P002400002023-03-22 3:59PM EDT240.000.030.030.05-0.02-40.00%3563,94158.59%
MSFT230324P002425002023-03-22 3:58PM EDT242.500.030.020.04-0.03-50.00%4021,32452.34%
MSFT230324P002450002023-03-22 3:57PM EDT245.000.030.030.05-0.05-62.50%6494,68050.00%
MSFT230324P002475002023-03-22 3:56PM EDT247.500.050.050.07-0.06-54.55%465049.61%
MSFT230324P002500002023-03-22 3:59PM EDT250.000.070.070.09-0.07-50.00%2,9325,70346.68%
MSFT230324P002525002023-03-22 3:53PM EDT252.500.080.050.13-0.10-55.56%1,0942,37744.73%
MSFT230324P002550002023-03-22 3:59PM EDT255.000.160.150.18-0.08-33.33%1,9355,72942.29%
MSFT230324P002575002023-03-22 3:59PM EDT257.500.230.090.28-0.13-36.11%1,4107,78540.77%
MSFT230324P002600002023-03-22 3:59PM EDT260.000.410.360.41-0.05-10.87%3,3238,08538.67%
MSFT230324P002625002023-03-22 3:59PM EDT262.500.570.530.73-0.13-18.57%2,1883,09038.92%
MSFT230324P002650002023-03-22 3:59PM EDT265.000.880.851.02-0.15-14.56%5,7134,27036.33%
MSFT230324P002675002023-03-22 3:59PM EDT267.501.311.301.40-0.14-9.66%6,7933,15633.28%
MSFT230324P002700002023-03-22 3:59PM EDT270.002.021.872.10-0.03-1.46%14,18412,72531.74%
MSFT230324P002725002023-03-22 3:59PM EDT272.503.032.943.10-0.10-3.19%10,2914,26530.40%
MSFT230324P002750002023-03-22 3:59PM EDT275.004.254.254.45-0.10-2.30%9,626029.25%
MSFT230324P002775002023-03-22 3:59PM EDT277.505.755.806.25-0.20-3.36%4,6171,74329.57%
MSFT230324P002800002023-03-22 3:59PM EDT280.006.707.008.30-0.70-9.46%5,5353,17029.93%
MSFT230324P002825002023-03-22 3:59PM EDT282.5010.008.4510.80+0.64+6.84%787036.04%
MSFT230324P002850002023-03-22 3:59PM EDT285.0012.2011.8513.20+0.40+3.39%9122,93839.75%
MSFT230324P002875002023-03-22 3:59PM EDT287.5014.6513.2516.15+0.10+0.69%5211,95954.35%
MSFT230324P002900002023-03-22 3:56PM EDT290.0016.4516.3518.35-0.05-0.30%1,1642,57553.91%
MSFT230324P002925002023-03-22 3:17PM EDT292.5014.9517.9521.20-4.55-23.33%60071066.72%
MSFT230324P002950002023-03-22 2:56PM EDT295.0016.6020.8522.95-8.10-32.79%22257751.81%
MSFT230324P002975002023-03-22 3:48PM EDT297.5023.1522.9526.20-4.40-15.97%32633177.49%
MSFT230324P003000002023-03-22 3:48PM EDT300.0025.6525.7028.70-3.45-11.86%20411982.72%
MSFT230324P003025002023-03-22 3:48PM EDT302.5028.1528.4531.15+5.85+26.23%173086.57%
MSFT230324P003050002023-03-22 3:26PM EDT305.0027.8530.6533.80+3.30+13.44%31795.02%
MSFT230324P003100002023-03-22 12:25PM EDT310.0033.9035.5538.55-5.19-13.28%6098.34%
MSFT230324P003150002023-03-17 12:34PM EDT315.0036.5040.8043.550.00-60107.37%
MSFT230324P003250002023-03-15 2:15PM EDT325.0061.7050.5553.500.00-30122.85%
MSFT230324P003400002023-03-22 3:44PM EDT340.0064.4066.8068.55-4.65-6.73%40148.34%
MSFT230324P003500002023-03-22 3:53PM EDT350.0076.5576.7078.50+0.70+0.92%200161.28%