La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
430,16+3,16 (+0,74 %)
À la clôture : 04:00PM EDT
430,08 -0,08 (-0,02 %)
Échanges après Bourse : 07:04PM 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
MSFT240524C002550002024-05-24 3:17PM EDT255.00174.99173.60176.65+8.42+5.05%34564.16%
MSFT240524C002800002024-05-03 3:54PM EDT280.00127.35148.70151.600.00-10473.24%
MSFT240524C002950002024-05-14 1:40PM EDT295.00118.35133.65136.500.00-200418.07%
MSFT240524C003000002024-05-24 10:31AM EDT300.00126.30128.80131.60+0.80+0.64%210248.44%
MSFT240524C003150002024-05-14 1:40PM EDT315.0098.70113.70116.550.00-350358.69%
MSFT240524C003200002024-05-24 11:22AM EDT320.00109.40108.60111.65-2.49-2.23%99348.54%
MSFT240524C003250002024-05-15 11:28AM EDT325.0096.64103.60106.600.00-33331.05%
MSFT240524C003300002024-05-21 11:19AM EDT330.0099.6998.60101.650.00-150318.46%
MSFT240524C003350002024-05-01 3:11PM EDT335.0066.7593.7096.450.00-23294.53%
MSFT240524C003400002024-05-22 11:55AM EDT340.0090.5088.6091.550.00-11284.67%
MSFT240524C003450002024-05-23 3:34PM EDT345.0081.3583.6086.550.00-563270.26%
MSFT240524C003500002024-05-24 2:51PM EDT350.0079.8078.6081.55+0.12+0.15%4184255.96%
MSFT240524C003550002024-05-24 10:46AM EDT355.0072.1573.6576.55-3.33-4.41%153241.75%
MSFT240524C003600002024-05-24 1:36PM EDT360.0069.9868.6571.45-0.55-0.78%1013223.83%
MSFT240524C003650002024-05-22 1:38PM EDT365.0065.3363.7566.550.00-22210213.57%
MSFT240524C003700002024-05-24 1:11PM EDT370.0059.7058.7561.55+2.75+4.83%2138199.56%
MSFT240524C003750002024-05-23 10:28AM EDT375.0050.9153.6056.50-5.69-10.05%937183.98%
MSFT240524C003800002024-05-24 1:35PM EDT380.0050.1748.6551.60-1.56-3.02%3984173.14%
MSFT240524C003825002024-05-09 10:20AM EDT382.5028.6046.1049.100.00-34166.11%
MSFT240524C003850002024-05-24 3:17PM EDT385.0044.7543.6046.60+3.79+9.25%5152159.08%
MSFT240524C003875002024-05-20 3:14PM EDT387.5037.4541.1044.050.00-38150.64%
MSFT240524C003900002024-05-24 2:10PM EDT390.0039.7538.6041.55+3.09+8.43%21605143.60%
MSFT240524C003925002024-05-17 11:34AM EDT392.5027.6936.1039.100.00-17137.89%
MSFT240524C003950002024-05-24 3:46PM EDT395.0034.9233.8036.45+3.80+12.21%10417126.90%
MSFT240524C003975002024-05-24 11:41AM EDT397.5031.7331.1534.10+1.28+4.20%620123.63%
MSFT240524C004000002024-05-24 3:45PM EDT400.0030.0929.4031.45+2.36+8.51%7480778.61%
MSFT240524C004025002024-05-24 12:30PM EDT402.5027.4226.6028.40+0.07+0.26%46591.16%
MSFT240524C004050002024-05-24 3:39PM EDT405.0025.3323.7026.60+4.28+20.33%95585101.90%
MSFT240524C004075002024-05-24 3:47PM EDT407.5022.3121.5024.10+3.01+15.60%2215154.98%
MSFT240524C004100002024-05-24 3:47PM EDT410.0020.1819.3521.10+3.63+21.93%2494,79976.37%
MSFT240524C004125002024-05-24 3:40PM EDT412.5017.7716.6518.40+3.28+22.64%421,41364.70%
MSFT240524C004150002024-05-24 3:59PM EDT415.0015.1514.4515.90+3.15+26.25%4522,27757.86%
MSFT240524C004175002024-05-24 3:58PM EDT417.5012.4211.3513.30+3.35+36.93%1901,10248.66%
MSFT240524C004200002024-05-24 3:57PM EDT420.009.908.8511.45+2.51+33.96%8024,45053.32%
MSFT240524C004225002024-05-24 3:58PM EDT422.507.367.008.85+2.15+41.27%1,1133,38443.51%
MSFT240524C004250002024-05-24 3:59PM EDT425.005.153.855.80+1.80+53.73%9,2396,43026.69%
MSFT240524C004300002024-05-24 3:59PM EDT430.000.300.180.48-0.48-61.54%23,42111,3274.40%
MSFT240524C004350002024-05-24 3:58PM EDT435.000.010.000.01-0.11-91.67%5,0557,7639.57%
MSFT240524C004400002024-05-24 3:24PM EDT440.000.010.000.01-0.01-50.00%2,0779,64317.97%
MSFT240524C004450002024-05-24 3:47PM EDT445.000.010.000.010.00-1,0067,29625.39%
MSFT240524C004500002024-05-24 2:29PM EDT450.000.010.000.010.00-863,25132.81%
MSFT240524C004550002024-05-24 1:03PM EDT455.000.010.000.010.00-11,42039.84%
MSFT240524C004600002024-05-24 2:28PM EDT460.000.010.000.010.00-179546.88%
MSFT240524C004650002024-05-24 10:37AM EDT465.000.010.000.020.00-518053.13%
MSFT240524C004700002024-05-24 3:57PM EDT470.000.010.000.010.00-1136456.25%
MSFT240524C004750002024-05-22 9:30AM EDT475.000.010.000.010.00-124762.50%
MSFT240524C004800002024-05-21 11:05AM EDT480.000.010.000.010.00-22668.75%
MSFT240524C004850002024-05-22 2:46PM EDT485.000.010.000.010.00-613375.00%
MSFT240524C004900002024-05-17 12:30PM EDT490.000.010.000.020.00-24484.38%
MSFT240524C004950002024-04-30 3:38PM EDT495.000.020.000.020.00-63090.63%
MSFT240524C005000002024-05-22 2:48PM EDT500.000.010.000.010.00-612590.63%
MSFT240524C005050002024-04-30 11:50AM EDT505.000.020.000.020.00--10103.13%
MSFT240524C005100002024-05-23 3:21PM EDT510.000.010.000.020.00-412107.81%
MSFT240524C005150002024-05-22 2:00PM EDT515.000.050.000.020.00-3042114.06%
MSFT240524C005200002024-05-24 9:33AM EDT520.000.010.000.02-0.01-50.00%6021118.75%
MSFT240524C005250002024-05-23 9:30AM EDT525.000.010.000.010.00-236118.75%
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 EDT220.000.020.000.010.00-516375.00%
MSFT240524P002300002024-05-23 12:14PM EDT230.000.010.000.010.00-16350.00%
MSFT240524P002500002024-04-25 10:07AM EDT250.000.150.000.010.00--2306.25%
MSFT240524P002600002024-04-25 1:11PM EDT260.000.090.000.020.00--100300.00%
MSFT240524P002650002024-04-25 9:41AM EDT265.000.150.000.020.00--1290.63%
MSFT240524P002700002024-04-25 2:23PM EDT270.000.200.000.020.00-23281.25%
MSFT240524P002750002024-05-17 10:31AM EDT275.000.010.000.010.00-43256.25%
MSFT240524P002800002024-05-17 12:14PM EDT280.000.010.000.010.00-219243.75%
MSFT240524P002850002024-05-14 10:38AM EDT285.000.010.000.020.00-112250.00%
MSFT240524P002900002024-05-08 2:19PM EDT290.000.030.000.020.00-512237.50%
MSFT240524P002950002024-05-23 11:32AM EDT295.000.010.000.020.00-12231.25%
MSFT240524P003000002024-05-24 11:20AM EDT300.000.010.000.010.00-1146206.25%
MSFT240524P003050002024-05-08 3:58PM EDT305.000.010.000.020.00-132209.38%
MSFT240524P003100002024-05-20 1:44PM EDT310.000.020.000.020.00-15200.00%
MSFT240524P003150002024-05-17 3:24PM EDT315.000.010.000.010.00-4453181.25%
MSFT240524P003200002024-05-17 9:31AM EDT320.000.020.000.010.00-1301175.00%
MSFT240524P003250002024-05-16 2:12PM EDT325.000.020.000.020.00-567175.00%
MSFT240524P003300002024-05-21 10:56AM EDT330.000.010.000.010.00-2435156.25%
MSFT240524P003350002024-05-24 10:25AM EDT335.000.010.000.020.00-1156156.25%
MSFT240524P003400002024-05-23 11:16AM EDT340.000.010.000.010.00-1422140.63%
MSFT240524P003450002024-05-23 2:05PM EDT345.000.010.000.010.00-1340131.25%
MSFT240524P003500002024-05-21 12:34PM EDT350.000.020.000.020.00-231,950131.25%
MSFT240524P003550002024-05-22 2:14PM EDT355.000.010.000.010.00-5676115.63%
MSFT240524P003600002024-05-24 10:52AM EDT360.000.010.000.010.00-61,007106.25%
MSFT240524P003650002024-05-24 3:23PM EDT365.000.010.000.010.00-621,382100.00%
MSFT240524P003700002024-05-24 3:51PM EDT370.000.010.000.01-0.02-66.67%451,37593.75%
MSFT240524P003750002024-05-24 2:37PM EDT375.000.010.000.010.00-412,59484.38%
MSFT240524P003800002024-05-24 2:37PM EDT380.000.010.000.020.00-2152,15782.81%
MSFT240524P003825002024-05-24 3:40PM EDT382.500.010.000.020.00-3840478.13%
MSFT240524P003850002024-05-24 3:16PM EDT385.000.010.000.020.00-4641,98674.22%
MSFT240524P003875002024-05-24 2:25PM EDT387.500.010.000.02-0.01-50.00%9765170.31%
MSFT240524P003900002024-05-24 3:13PM EDT390.000.010.000.01-0.01-50.00%481,66462.50%
MSFT240524P003925002024-05-24 10:05AM EDT392.500.010.000.02-0.01-50.00%3182062.50%
MSFT240524P003950002024-05-24 1:37PM EDT395.000.010.000.02-0.02-66.67%7152,04258.59%
MSFT240524P003975002024-05-24 1:42PM EDT397.500.010.000.02-0.03-75.00%7478354.69%
MSFT240524P004000002024-05-24 2:59PM EDT400.000.010.000.01-0.03-75.00%5262,79050.78%
MSFT240524P004025002024-05-24 2:55PM EDT402.500.010.000.02-0.04-80.00%8771650.00%
MSFT240524P004050002024-05-24 3:46PM EDT405.000.010.000.01-0.05-83.33%4152,09742.97%
MSFT240524P004075002024-05-24 3:49PM EDT407.500.010.000.01-0.06-85.71%1291,43739.06%
MSFT240524P004100002024-05-24 3:57PM EDT410.000.010.000.01-0.08-88.89%1,0133,75534.77%
MSFT240524P004125002024-05-24 3:52PM EDT412.500.010.000.01-0.10-90.91%1,1872,28330.86%
MSFT240524P004150002024-05-24 3:45PM EDT415.000.010.000.02-0.14-93.33%3892,73629.10%
MSFT240524P004175002024-05-24 3:39PM EDT417.500.010.000.01-0.20-95.24%1,2782,69122.66%
MSFT240524P004200002024-05-24 3:44PM EDT420.000.010.000.01-0.35-97.22%4,4395,92018.75%
MSFT240524P004225002024-05-24 3:54PM EDT422.500.020.000.01-0.57-96.61%8,0514,31414.45%
MSFT240524P004250002024-05-24 3:44PM EDT425.000.010.000.01-1.13-99.12%12,1095,23910.16%
MSFT240524P004300002024-05-24 3:59PM EDT430.000.130.030.54-3.52-96.44%5,8822,6056.86%
MSFT240524P004350002024-05-24 3:38PM EDT435.004.754.056.45-3.45-42.07%15048438.89%
MSFT240524P004400002024-05-24 3:30PM EDT440.0010.088.4511.40+1.63+19.29%292255.25%
MSFT240524P004450002024-05-22 2:55PM EDT445.0014.8513.7515.25-2.15-12.65%1146.88%
MSFT240524P004500002024-05-24 9:34AM EDT450.0025.1018.4520.25+4.20+20.10%103458.20%
MSFT240524P004550002024-05-20 3:35PM EDT455.0030.0024.2525.450.00-2075.44%
MSFT240524P004600002024-05-20 10:09AM EDT460.0034.9228.4531.300.00-30053.52%
MSFT240524P004650002024-05-23 11:32AM EDT465.0033.1033.6536.250.00-3071.09%
MSFT240524P004950002024-04-09 2:24PM EDT495.0070.7782.1584.100.00--0448.80%
MSFT240524P005000002024-05-17 3:58PM EDT500.0080.1968.3571.200.00-260191.55%
MSFT240524P005200002024-05-20 3:56PM EDT520.0095.3788.4591.400.00-30147.66%
MSFT240524P005250002024-05-23 3:57PM EDT525.0098.2893.3596.400.00-140139.84%