La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
376,02-2,83 (-0,75 %)
À partir de 02:11PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231201C002300002023-11-29 10:57AM EST230.00150.35144.15147.600.00-11392.48%
MSFT231201C002350002023-11-28 1:02PM EST235.00146.95139.40141.650.00-24320.80%
MSFT231201C002400002023-11-15 1:34PM EST240.00129.34134.85136.000.00--70.00%
MSFT231201C002450002023-11-17 9:35AM EST245.00127.85129.55131.650.00-12295.70%
MSFT231201C002500002023-11-24 9:52AM EST250.00127.88124.95127.150.00-11194.53%
MSFT231201C002550002023-11-10 3:29PM EST255.00114.72120.05121.500.00-20259.96%
MSFT231201C002600002023-11-15 11:23AM EST260.00111.04114.85116.900.00-42275.20%
MSFT231201C002650002023-11-14 3:41PM EST265.00106.10110.45111.350.00-40224.22%
MSFT231201C002700002023-11-30 11:57AM EST270.00106.23105.45105.95+13.93+15.09%1110.00%
MSFT231201C002750002023-11-24 12:50PM EST275.00101.9999.65101.850.00-128236.62%
MSFT231201C002800002023-11-27 12:58PM EST280.00100.6994.5096.500.00-11204.69%
MSFT231201C002850002023-10-31 11:35AM EST285.0052.3090.3591.050.00-103135.94%
MSFT231201C002900002023-11-20 1:23PM EST290.0088.8084.5086.200.00-23158.20%
MSFT231201C002950002023-11-10 12:10PM EST295.0083.9379.5081.55+10.95+15.00%17176.17%
MSFT231201C003000002023-11-30 1:26PM EST300.0076.3275.4076.25-5.18-6.36%129144.92%
MSFT231201C003050002023-11-28 10:06AM EST305.0075.5570.4571.100.00-139117.58%
MSFT231201C003100002023-11-28 12:57PM EST310.0072.1764.9566.350.00-825133.89%
MSFT231201C003150002023-11-29 12:49PM EST315.0064.0559.5061.650.00-1152139.65%
MSFT231201C003200002023-11-30 12:22PM EST320.0056.6355.1056.55-3.06-5.13%578125.10%
MSFT231201C003250002023-11-30 10:08AM EST325.0053.0350.0051.15-4.47-7.77%4758791.21%
MSFT231201C003300002023-11-29 3:59PM EST330.0049.0745.3046.350.00-450196.29%
MSFT231201C003350002023-11-30 12:53PM EST335.0042.0939.6541.50-1.86-4.23%1539093.36%
MSFT231201C003375002023-11-29 12:07PM EST337.5040.6237.8538.650.00-112370.51%
MSFT231201C003400002023-11-30 11:40AM EST340.0036.5735.5036.05-3.17-7.98%392754.69%
MSFT231201C003425002023-11-30 1:19PM EST342.5033.9432.9533.40-3.12-8.42%2310.00%
MSFT231201C003450002023-11-30 1:09PM EST345.0031.5030.5031.30-3.48-9.95%142,07066.21%
MSFT231201C003475002023-11-30 11:04AM EST347.5029.9427.4528.65-1.46-4.65%13153.91%
MSFT231201C003500002023-11-30 1:45PM EST350.0026.1125.2026.00-2.91-10.03%411,3590.00%
MSFT231201C003525002023-11-30 10:22AM EST352.5026.3222.7523.55-0.95-3.48%107536.72%
MSFT231201C003550002023-11-30 1:29PM EST355.0021.2820.5020.95-2.37-10.02%281,6650.00%
MSFT231201C003575002023-11-30 1:19PM EST357.5018.8518.0518.50-3.16-14.36%7760.00%
MSFT231201C003600002023-11-30 1:53PM EST360.0015.5615.6016.85-3.39-17.89%725,58150.51%
MSFT231201C003625002023-11-30 12:12PM EST362.5014.4613.1013.45-3.24-18.31%1233950.00%
MSFT231201C003650002023-11-30 1:53PM EST365.0010.7410.6010.95-3.52-24.68%2583,4180.00%
MSFT231201C003675002023-11-30 1:29PM EST367.508.828.208.50-3.02-25.51%5309560.00%
MSFT231201C003700002023-11-30 1:50PM EST370.006.205.856.10-2.83-31.34%2943,74513.38%
MSFT231201C003725002023-11-30 1:53PM EST372.503.793.703.90-3.28-46.39%7722,13313.94%
MSFT231201C003750002023-11-30 1:56PM EST375.002.152.092.15-2.57-54.45%2,5043,52514.32%
MSFT231201C003775002023-11-30 1:56PM EST377.500.970.960.98-2.18-69.21%9,0283,14814.50%
MSFT231201C003800002023-11-30 1:55PM EST380.000.370.380.39-1.45-79.67%22,89510,30215.06%
MSFT231201C003825002023-11-30 1:56PM EST382.500.140.140.15-0.81-85.26%8,64610,53316.02%
MSFT231201C003850002023-11-30 1:55PM EST385.000.080.070.08-0.38-82.61%9,19212,79618.07%
MSFT231201C003875002023-11-30 1:55PM EST387.500.050.040.05-0.19-79.17%3,4854,61020.41%
MSFT231201C003900002023-11-30 1:56PM EST390.000.040.030.04-0.11-73.33%7,56614,33523.24%
MSFT231201C003925002023-11-30 1:56PM EST392.500.030.030.04-0.09-75.00%8418,28326.76%
MSFT231201C003950002023-11-30 1:56PM EST395.000.020.020.03-0.06-75.00%30410,15828.91%
MSFT231201C003975002023-11-30 1:51PM EST397.500.020.010.02-0.03-60.00%2122,16030.47%
MSFT231201C004000002023-11-30 1:44PM EST400.000.020.010.02-0.03-60.00%1,8328,85533.59%
MSFT231201C004050002023-11-30 1:46PM EST405.000.020.010.02-0.01-33.33%2863,02139.45%
MSFT231201C004100002023-11-30 1:27PM EST410.000.010.000.010.00-2062,51542.19%
MSFT231201C004150002023-11-30 12:20PM EST415.000.010.000.010.00-21,32646.88%
MSFT231201C004200002023-11-30 11:11AM EST420.000.010.000.010.00-251,10250.00%
MSFT231201C004250002023-11-30 12:57PM EST425.000.010.000.010.00-321,19254.69%
MSFT231201C004300002023-11-28 11:32AM EST430.000.020.000.010.00-324859.38%
MSFT231201C004350002023-11-30 11:30AM EST435.000.010.000.010.00-27462.50%
MSFT231201C004400002023-11-29 12:26PM EST440.000.010.000.010.00-111068.75%
MSFT231201C004450002023-11-24 12:29PM EST445.000.010.000.010.00-8015571.88%
MSFT231201C004500002023-11-27 9:30AM EST450.000.010.000.010.00-154576.56%
MSFT231201C004550002023-11-27 11:05AM EST455.000.010.000.010.00-136381.25%
MSFT231201C004600002023-11-30 9:55AM EST460.000.010.000.010.00-57584.38%
MSFT231201C004650002023-11-21 10:39AM EST465.000.020.000.010.00-33790.63%
MSFT231201C004700002023-11-22 9:52AM EST470.000.010.000.010.00--12193.75%
MSFT231201C004750002023-11-27 11:10AM EST475.000.010.000.010.00-122196.88%
MSFT231201C004800002023-11-30 9:34AM EST480.000.010.000.010.00-166100.00%
MSFT231201C004900002023-11-27 1:09PM EST490.000.010.000.010.00-26109.38%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT231201P001700002023-10-25 10:59AM EST170.000.010.000.010.00--0312.50%
MSFT231201P001900002023-11-01 1:45PM EST190.000.010.000.010.00-88275.00%
MSFT231201P002000002023-11-27 9:30AM EST200.000.010.000.010.00-120250.00%
MSFT231201P002100002023-11-02 10:56AM EST210.000.020.000.010.00-511237.50%
MSFT231201P002200002023-11-24 9:30AM EST220.000.010.000.010.00-182218.75%
MSFT231201P002300002023-11-24 9:30AM EST230.000.010.000.010.00-129196.88%
MSFT231201P002350002023-10-23 8:36AM EST235.000.290.000.000.00-3450.00%
MSFT231201P002400002023-11-01 10:48AM EST240.000.030.000.010.00-1103181.25%
MSFT231201P002450002023-11-17 11:33AM EST245.000.010.000.010.00-2227175.00%
MSFT231201P002500002023-11-20 11:43AM EST250.000.010.000.010.00-148168.75%
MSFT231201P002550002023-11-17 9:54AM EST255.000.010.000.010.00-1135159.38%
MSFT231201P002600002023-11-30 12:11PM EST260.000.010.000.010.00-1331150.00%
MSFT231201P002650002023-11-30 12:11PM EST265.000.010.000.010.00-1993143.75%
MSFT231201P002700002023-11-27 12:14PM EST270.000.010.000.010.00-1581137.50%
MSFT231201P002750002023-11-24 9:58AM EST275.000.010.000.010.00-14833131.25%
MSFT231201P002800002023-11-24 10:38AM EST280.000.010.000.010.00-20185125.00%
MSFT231201P002850002023-11-27 9:30AM EST285.000.010.000.010.00-22,138115.63%
MSFT231201P002900002023-11-28 2:09PM EST290.000.010.000.010.00-61,772109.38%
MSFT231201P002950002023-11-27 3:39PM EST295.000.010.000.010.00-8731,645103.13%
MSFT231201P003000002023-11-29 10:36AM EST300.000.010.000.010.00-11,07296.88%
MSFT231201P003050002023-11-29 11:58AM EST305.000.010.000.010.00-91,65990.63%
MSFT231201P003100002023-11-28 10:39AM EST310.000.010.000.010.00-993384.38%
MSFT231201P003150002023-11-29 11:46AM EST315.000.010.000.010.00-3252,16476.56%
MSFT231201P003200002023-11-30 1:19PM EST320.000.010.000.010.00-551,72370.31%
MSFT231201P003225002023-11-28 10:00AM EST322.500.010.000.010.00-11167.19%
MSFT231201P003250002023-11-30 12:39PM EST325.000.010.000.010.00-111,19464.06%
MSFT231201P003275002023-11-29 11:25AM EST327.500.010.000.010.00-124460.94%
MSFT231201P003300002023-11-30 10:27AM EST330.000.010.000.010.00-271,16057.81%
MSFT231201P003325002023-11-29 12:13PM EST332.500.010.000.010.00-14029054.69%
MSFT231201P003350002023-11-30 1:30PM EST335.000.010.000.010.00-62,18351.56%
MSFT231201P003375002023-11-29 3:59PM EST337.500.010.000.010.00-21,10251.56%
MSFT231201P003400002023-11-30 12:01PM EST340.000.010.000.010.00-1101,69948.44%
MSFT231201P003425002023-11-30 9:54AM EST342.500.010.000.01-0.01-50.00%12584245.31%
MSFT231201P003450002023-11-30 1:12PM EST345.000.010.000.01-0.01-50.00%671,45242.19%
MSFT231201P003475002023-11-30 10:58AM EST347.500.020.010.02+0.01+100.00%631,15742.19%
MSFT231201P003500002023-11-30 1:42PM EST350.000.010.010.020.00-852,99938.67%
MSFT231201P003525002023-11-30 1:56PM EST352.500.010.010.02-0.02-66.67%3721,95935.16%
MSFT231201P003550002023-11-30 1:42PM EST355.000.030.020.03-0.01-25.00%5275,15933.20%
MSFT231201P003575002023-11-30 1:31PM EST357.500.040.030.040.00-942,71930.86%
MSFT231201P003600002023-11-30 1:55PM EST360.000.040.030.04-0.01-20.00%1,4316,03727.15%
MSFT231201P003625002023-11-30 1:56PM EST362.500.060.050.06-0.01-14.29%2001,78524.90%
MSFT231201P003650002023-11-30 1:50PM EST365.000.070.070.07-0.02-22.22%6743,99121.49%
MSFT231201P003675002023-11-30 1:52PM EST367.500.110.110.120.00-1,2552,72119.24%
MSFT231201P003700002023-11-30 1:55PM EST370.000.250.240.25+0.07+38.89%5,0508,74817.58%
MSFT231201P003725002023-11-30 1:56PM EST372.500.610.590.60+0.23+60.53%7,1363,88016.75%
MSFT231201P003750002023-11-30 1:56PM EST375.001.411.401.42+0.62+78.48%18,1377,43517.02%
MSFT231201P003775002023-11-30 1:54PM EST377.502.752.752.81+1.22+79.74%9,4554,17117.82%
MSFT231201P003800002023-11-30 1:55PM EST380.004.554.554.75+1.74+61.92%5,2875,45219.83%
MSFT231201P003825002023-11-30 1:54PM EST382.506.906.807.10+2.35+51.65%3421,68724.24%
MSFT231201P003850002023-11-30 1:40PM EST385.008.708.609.50+2.08+31.42%5378928.32%
MSFT231201P003875002023-11-30 12:11PM EST387.5010.6511.6512.05+2.20+26.04%2224834.47%
MSFT231201P003900002023-11-30 12:37PM EST390.0013.3513.0514.70+2.40+21.92%101342.29%
MSFT231201P003925002023-11-29 10:02AM EST392.5014.9016.6017.60+3.45+30.13%11054.15%
MSFT231201P003950002023-11-29 11:38AM EST395.0017.5017.5020.900.00-143871.29%
MSFT231201P004000002023-11-30 12:14PM EST400.0023.2223.9524.55+2.47+11.90%153558.30%
MSFT231201P004050002023-11-28 1:37PM EST405.0023.6528.8029.450.00-1151.47%
MSFT231201P004100002023-11-30 1:53PM EST410.0034.5033.6534.55+4.05+13.30%1456.84%
MSFT231201P004200002023-11-28 12:35PM EST420.0038.2144.2044.750.00-2088.67%
MSFT231201P004250002023-11-15 3:37PM EST425.0054.9648.9050.150.00-2097.95%
MSFT231201P004300002023-11-28 1:30PM EST430.0048.7053.1555.000.00-4079.88%
MSFT231201P004350002023-11-15 3:37PM EST435.0064.9858.6560.500.00--0114.40%
MSFT231201P004500002023-11-22 9:52AM EST450.0071.3573.6074.900.00-50118.56%
MSFT231201P004550002023-11-16 11:47AM EST455.0081.1078.6580.050.00-10130.86%
MSFT231201P004600002023-11-20 3:58PM EST460.0083.0784.1084.800.00-1960142.48%
MSFT231201P004650002023-11-15 3:37PM EST465.0094.7687.8090.600.00-80132.42%
MSFT231201P004700002023-11-28 12:14PM EST470.0087.3893.4095.150.00-100143.95%