La bourse ferme dans 4 h 58 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
240,74+7,84 (+3,37 %)
À la clôture : 04:00PM EDT
246,05 +5,31 (+2,21 %)
Avant Bourse : 06:32AM 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%
MSFT221007C001650002022-09-30 9:54AM EDT165.0074.400.000.000.00-400.00%
MSFT221007C001700002022-09-27 10:30AM EDT170.0069.550.000.000.00-100.00%
MSFT221007C001750002022-10-03 3:45PM EDT175.0066.000.000.000.00-100.00%
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%
MSFT221007C002000002022-09-30 10:07AM EDT200.0039.600.000.000.00-1000.00%
MSFT221007C002025002022-09-30 3:15PM EDT202.5032.750.000.000.00-800.00%
MSFT221007C002050002022-10-03 12:06PM EDT205.0032.750.000.000.00-700.00%
MSFT221007C002075002022-09-30 1:34PM EDT207.5029.400.000.000.00-1100.00%
MSFT221007C002100002022-10-03 3:01PM EDT210.0031.300.000.000.00-100.00%
MSFT221007C002125002022-10-03 1:00PM EDT212.5025.750.000.000.00-300.00%
MSFT221007C002150002022-10-03 3:46PM EDT215.0026.250.000.000.00-300.00%
MSFT221007C002175002022-10-03 1:11PM EDT217.5021.250.000.000.00-100.00%
MSFT221007C002200002022-10-03 3:52PM EDT220.0020.800.000.000.00-5800.00%
MSFT221007C002225002022-10-03 3:54PM EDT222.5018.850.000.000.00-100.00%
MSFT221007C002250002022-10-03 3:54PM EDT225.0016.500.000.000.00-7200.00%
MSFT221007C002275002022-10-03 3:55PM EDT227.5014.050.000.000.00-8400.00%
MSFT221007C002300002022-10-03 3:56PM EDT230.0011.450.000.000.00-53800.00%
MSFT221007C002325002022-10-03 3:52PM EDT232.509.220.000.000.00-50000.00%
MSFT221007C002350002022-10-03 3:59PM EDT235.007.400.000.000.00-3,59500.00%
MSFT221007C002375002022-10-03 3:59PM EDT237.505.600.000.000.00-7,46700.00%
MSFT221007C002400002022-10-03 3:59PM EDT240.004.050.000.000.00-10,23600.00%
MSFT221007C002425002022-10-03 3:59PM EDT242.502.750.000.000.00-6,22401.56%
MSFT221007C002450002022-10-03 3:59PM EDT245.001.700.000.000.00-11,11403.13%
MSFT221007C002475002022-10-03 3:59PM EDT247.500.970.000.000.00-5,25406.25%
MSFT221007C002500002022-10-03 3:59PM EDT250.000.510.000.000.00-5,56206.25%
MSFT221007C002525002022-10-03 3:59PM EDT252.500.270.000.000.00-2,374012.50%
MSFT221007C002550002022-10-03 3:59PM EDT255.000.130.000.000.00-3,389012.50%
MSFT221007C002575002022-10-03 3:58PM EDT257.500.080.000.000.00-472012.50%
MSFT221007C002600002022-10-03 3:59PM EDT260.000.050.000.000.00-715012.50%
MSFT221007C002625002022-10-03 3:52PM EDT262.500.030.000.000.00-100025.00%
MSFT221007C002650002022-10-03 3:46PM EDT265.000.020.000.000.00-1,423025.00%
MSFT221007C002675002022-10-03 2:37PM EDT267.500.010.000.000.00-38025.00%
MSFT221007C002700002022-10-03 3:55PM EDT270.000.010.000.000.00-467025.00%
MSFT221007C002725002022-10-03 12:34PM EDT272.500.010.000.000.00-53025.00%
MSFT221007C002750002022-10-03 3:43PM EDT275.000.010.000.000.00-96025.00%
MSFT221007C002800002022-10-03 3:55PM EDT280.000.010.000.000.00-124025.00%
MSFT221007C002850002022-10-03 1:53PM EDT285.000.010.000.000.00-126025.00%
MSFT221007C002900002022-10-03 3:10PM EDT290.000.010.000.000.00-108050.00%
MSFT221007C002950002022-10-03 10:14AM EDT295.000.010.000.000.00-16050.00%
MSFT221007C003000002022-10-03 12:28PM EDT300.000.010.000.000.00-52050.00%
MSFT221007C003050002022-09-30 12:19PM EDT305.000.010.000.000.00-56050.00%
MSFT221007C003100002022-09-30 9:34AM EDT310.000.010.000.000.00-28050.00%
MSFT221007C003150002022-10-03 9:48AM EDT315.000.010.000.000.00-1050.00%
MSFT221007C003200002022-09-23 11:06AM EDT320.000.030.000.000.00-100050.00%
MSFT221007C003250002022-10-03 2:27PM EDT325.000.010.000.000.00-2050.00%
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%
MSFT221007C003700002022-09-20 3:21PM EDT370.000.010.000.000.00--050.00%
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%
MSFT221007P001650002022-09-30 2:50PM 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%
MSFT221007P001800002022-10-03 3:39PM EDT180.000.010.000.000.00-386050.00%
MSFT221007P001850002022-10-03 3:40PM EDT185.000.010.000.000.00-192050.00%
MSFT221007P001900002022-10-03 3:34PM EDT190.000.010.000.000.00-29050.00%
MSFT221007P001925002022-10-03 10:08AM EDT192.500.020.000.000.00-25050.00%
MSFT221007P001950002022-10-03 3:22PM EDT195.000.010.000.000.00-17050.00%
MSFT221007P001975002022-10-03 1:55PM EDT197.500.020.000.000.00-419050.00%
MSFT221007P002000002022-10-03 3:53PM EDT200.000.010.000.000.00-158050.00%
MSFT221007P002025002022-10-03 3:32PM EDT202.500.030.000.000.00-103025.00%
MSFT221007P002050002022-10-03 3:59PM EDT205.000.030.000.000.00-1,180025.00%
MSFT221007P002075002022-10-03 3:58PM EDT207.500.040.000.000.00-358025.00%
MSFT221007P002100002022-10-03 3:55PM EDT210.000.040.000.000.00-1,009025.00%
MSFT221007P002125002022-10-03 3:49PM EDT212.500.070.000.000.00-137025.00%
MSFT221007P002150002022-10-03 3:59PM EDT215.000.100.000.000.00-1,269025.00%
MSFT221007P002175002022-10-03 3:48PM EDT217.500.110.000.000.00-487025.00%
MSFT221007P002200002022-10-03 3:59PM EDT220.000.170.000.000.00-1,293025.00%
MSFT221007P002225002022-10-03 3:42PM EDT222.500.250.000.000.00-818012.50%
MSFT221007P002250002022-10-03 3:59PM EDT225.000.360.000.000.00-1,955012.50%
MSFT221007P002275002022-10-03 3:59PM EDT227.500.510.000.000.00-1,532012.50%
MSFT221007P002300002022-10-03 3:59PM EDT230.000.760.000.000.00-8,176012.50%
MSFT221007P002325002022-10-03 3:59PM EDT232.501.130.000.000.00-2,40106.25%
MSFT221007P002350002022-10-03 3:59PM EDT235.001.610.000.000.00-9,34406.25%
MSFT221007P002375002022-10-03 3:59PM EDT237.502.320.000.000.00-4,96003.13%
MSFT221007P002400002022-10-03 3:59PM EDT240.003.200.000.000.00-3,94500.78%
MSFT221007P002425002022-10-03 3:58PM EDT242.504.500.000.000.00-2,02500.00%
MSFT221007P002450002022-10-03 3:56PM EDT245.005.950.000.000.00-46400.00%
MSFT221007P002475002022-10-03 3:59PM EDT247.507.670.000.000.00-32100.00%
MSFT221007P002500002022-10-03 3:45PM EDT250.009.500.000.000.00-32200.00%
MSFT221007P002525002022-10-03 3:36PM EDT252.5011.460.000.000.00-2700.00%
MSFT221007P002550002022-10-03 3:54PM EDT255.0014.300.000.000.00-19900.00%
MSFT221007P002575002022-10-03 3:54PM EDT257.5016.400.000.000.00-6400.00%
MSFT221007P002600002022-10-03 3:47PM EDT260.0018.900.000.000.00-3200.00%
MSFT221007P002625002022-10-03 2:06PM EDT262.5022.730.000.000.00-1300.00%
MSFT221007P002650002022-10-03 3:54PM EDT265.0024.180.000.000.00-1900.00%
MSFT221007P002675002022-10-03 2:22PM EDT267.5026.900.000.000.00-300.00%
MSFT221007P002700002022-10-03 12:00PM EDT270.0032.800.000.000.00-100.00%
MSFT221007P002725002022-10-03 9:40AM EDT272.5037.500.000.000.00-1100.00%
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%