La bourse est fermée
CAC 40
7 015,10 -124,15 (-1,74 %) Euro Stoxx 50
4 130,62 -76,52 (-1,82 %) Dow Jones
32 237,53 +132,28 (+0,41 %) EUR/USD
1,0763 -0,0073 (-0,68 %) Gold future
1 981,00 -14,90 (-0,75 %) Bitcoin EUR
25 594,87 -392,06 (-1,51 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00165000 | 2023-03-16 11:27AM EDT | 165.00 | 104.89 | 113.50 | 116.65 | 0.00 | - | - | 2 | 220.31% |
| MSFT230331C00175000 | 2023-03-24 11:04AM EDT | 175.00 | 104.50 | 103.45 | 106.70 | +0.90 | +0.87% | 1 | 11 | 200.98% |
| MSFT230331C00190000 | 2023-03-17 12:35PM EDT | 190.00 | 88.45 | 88.55 | 91.80 | 0.00 | - | 3 | 12 | 173.88% |
| MSFT230331C00195000 | 2023-03-01 11:13AM EDT | 195.00 | 53.96 | 83.50 | 86.75 | 0.00 | - | 1 | 24 | 162.74% |
| MSFT230331C00200000 | 2023-03-17 12:38PM EDT | 200.00 | 78.68 | 78.45 | 81.75 | 0.00 | - | 2 | 96 | 153.32% |
| MSFT230331C00205000 | 2023-03-20 11:56AM EDT | 205.00 | 66.80 | 73.50 | 76.75 | 0.00 | - | 2 | 80 | 144.04% |
| MSFT230331C00210000 | 2023-03-24 3:24PM EDT | 210.00 | 70.10 | 68.75 | 71.70 | +1.35 | +1.96% | 3 | 80 | 133.64% |
| MSFT230331C00215000 | 2023-03-20 1:03PM EDT | 215.00 | 56.20 | 63.80 | 66.75 | 0.00 | - | 13 | 40 | 125.98% |
| MSFT230331C00220000 | 2023-03-23 3:23PM EDT | 220.00 | 57.22 | 58.55 | 61.80 | 0.00 | - | 5 | 71 | 118.21% |
| MSFT230331C00222500 | 2023-03-21 2:12PM EDT | 222.50 | 49.35 | 56.30 | 59.10 | 0.00 | - | 1 | 40 | 109.33% |
| MSFT230331C00225000 | 2023-03-22 9:55AM EDT | 225.00 | 48.65 | 53.50 | 56.80 | 0.00 | - | 3 | 73 | 109.45% |
| MSFT230331C00227500 | 2023-03-22 9:55AM EDT | 227.50 | 46.11 | 51.20 | 54.35 | 0.00 | - | 3 | 36 | 106.10% |
| MSFT230331C00230000 | 2023-03-24 1:08PM EDT | 230.00 | 48.11 | 48.65 | 51.85 | +2.11 | +4.59% | 48 | 133 | 101.73% |
| MSFT230331C00232500 | 2023-03-23 2:28PM EDT | 232.50 | 44.80 | 46.05 | 49.35 | 0.00 | - | 1 | 36 | 97.39% |
| MSFT230331C00235000 | 2023-03-24 12:32PM EDT | 235.00 | 43.13 | 43.65 | 46.90 | +1.93 | +4.68% | 1 | 160 | 93.97% |
| MSFT230331C00237500 | 2023-03-23 3:35PM EDT | 237.50 | 39.85 | 41.10 | 44.40 | 0.00 | - | 8 | 22 | 89.62% |
| MSFT230331C00240000 | 2023-03-24 3:33PM EDT | 240.00 | 40.40 | 38.65 | 41.95 | +1.05 | +2.67% | 45 | 105 | 86.13% |
| MSFT230331C00242500 | 2023-03-24 2:26PM EDT | 242.50 | 36.13 | 36.00 | 39.45 | +0.33 | +0.92% | 1 | 28 | 81.79% |
| MSFT230331C00245000 | 2023-03-24 3:57PM EDT | 245.00 | 35.05 | 33.80 | 37.05 | +1.88 | +5.67% | 6 | 258 | 78.96% |
| MSFT230331C00247500 | 2023-03-23 2:24PM EDT | 247.50 | 30.90 | 31.25 | 34.55 | 0.00 | - | 5 | 167 | 74.56% |
| MSFT230331C00250000 | 2023-03-24 3:57PM EDT | 250.00 | 30.12 | 28.70 | 31.90 | +0.87 | +2.97% | 44 | 885 | 68.02% |
| MSFT230331C00252500 | 2023-03-24 3:54PM EDT | 252.50 | 27.89 | 26.40 | 29.70 | +2.34 | +9.16% | 26 | 307 | 67.70% |
| MSFT230331C00255000 | 2023-03-24 3:59PM EDT | 255.00 | 25.72 | 24.60 | 27.15 | +2.99 | +13.15% | 69 | 1,394 | 62.55% |
| MSFT230331C00257500 | 2023-03-24 3:57PM EDT | 257.50 | 23.00 | 22.15 | 24.10 | +1.94 | +9.21% | 326 | 2,729 | 50.95% |
| MSFT230331C00260000 | 2023-03-24 3:57PM EDT | 260.00 | 20.85 | 20.05 | 22.55 | +2.65 | +14.56% | 1,195 | 3,072 | 57.86% |
| MSFT230331C00262500 | 2023-03-24 3:58PM EDT | 262.50 | 18.45 | 17.60 | 20.00 | +2.00 | +12.16% | 1,116 | 818 | 52.55% |
| MSFT230331C00265000 | 2023-03-24 3:53PM EDT | 265.00 | 15.90 | 15.80 | 17.50 | +1.40 | +9.66% | 639 | 2,526 | 47.71% |
| MSFT230331C00267500 | 2023-03-24 3:59PM EDT | 267.50 | 14.10 | 13.35 | 14.55 | +1.56 | +12.44% | 615 | 1,145 | 38.49% |
| MSFT230331C00270000 | 2023-03-24 3:59PM EDT | 270.00 | 11.25 | 11.70 | 12.45 | +0.50 | +4.65% | 2,115 | 5,341 | 37.24% |
| MSFT230331C00272500 | 2023-03-24 3:59PM EDT | 272.50 | 9.75 | 9.65 | 10.00 | +0.93 | +10.54% | 1,493 | 2,252 | 32.42% |
| MSFT230331C00275000 | 2023-03-24 3:59PM EDT | 275.00 | 8.00 | 7.90 | 8.15 | +1.32 | +19.76% | 3,189 | 4,252 | 31.71% |
| MSFT230331C00277500 | 2023-03-24 3:59PM EDT | 277.50 | 6.25 | 6.15 | 6.35 | +0.90 | +16.82% | 4,964 | 3,960 | 30.20% |
| MSFT230331C00280000 | 2023-03-24 3:59PM EDT | 280.00 | 4.70 | 4.65 | 4.80 | +0.88 | +23.04% | 15,860 | 5,181 | 29.13% |
| MSFT230331C00285000 | 2023-03-24 3:59PM EDT | 285.00 | 2.37 | 2.25 | 2.39 | +0.42 | +21.54% | 11,974 | 3,485 | 27.15% |
| MSFT230331C00290000 | 2023-03-24 3:59PM EDT | 290.00 | 1.02 | 1.01 | 1.05 | +0.05 | +5.15% | 16,615 | 5,996 | 26.50% |
| MSFT230331C00295000 | 2023-03-24 3:59PM EDT | 295.00 | 0.41 | 0.38 | 0.42 | -0.05 | -10.87% | 1,505 | 2,628 | 26.56% |
| MSFT230331C00300000 | 2023-03-24 3:59PM EDT | 300.00 | 0.19 | 0.17 | 0.19 | -0.04 | -17.39% | 2,849 | 3,385 | 27.93% |
| MSFT230331C00305000 | 2023-03-24 3:59PM EDT | 305.00 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 1,582 | 1,024 | 29.98% |
| MSFT230331C00310000 | 2023-03-24 3:46PM EDT | 310.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 372 | 898 | 32.42% |
| MSFT230331C00315000 | 2023-03-24 3:48PM EDT | 315.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 498 | 1,020 | 35.94% |
| MSFT230331C00320000 | 2023-03-24 3:46PM EDT | 320.00 | 0.02 | 0.02 | 0.10 | +0.01 | +100.00% | 162 | 660 | 43.95% |
| MSFT230331C00325000 | 2023-03-24 1:29PM EDT | 325.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 35 | 443 | 50.20% |
| MSFT230331C00330000 | 2023-03-24 11:49AM EDT | 330.00 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 11 | 393 | 51.86% |
| MSFT230331C00335000 | 2023-03-24 9:53AM EDT | 335.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 50 | 52.73% |
| MSFT230331C00340000 | 2023-03-23 1:36PM EDT | 340.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 87 | 54.30% |
| MSFT230331C00350000 | 2023-03-24 3:56PM EDT | 350.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 8 | 300 | 61.72% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00150000 | 2023-03-23 2:48PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 283 | 137.50% |
| MSFT230331P00160000 | 2023-03-24 10:33AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 147 | 125.00% |
| MSFT230331P00165000 | 2023-03-24 1:11PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 104 | 118.75% |
| MSFT230331P00170000 | 2023-03-16 10:45AM EDT | 170.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 112.50% |
| MSFT230331P00175000 | 2023-03-17 3:28PM EDT | 175.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 10 | 14 | 143.75% |
| MSFT230331P00180000 | 2023-03-16 2:27PM EDT | 180.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 9 | 62 | 135.94% |
| MSFT230331P00185000 | 2023-03-17 3:58PM EDT | 185.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 4 | 582 | 128.32% |
| MSFT230331P00190000 | 2023-03-24 3:56PM EDT | 190.00 | 0.01 | 0.01 | 0.26 | -0.01 | -50.00% | 6 | 522 | 121.48% |
| MSFT230331P00195000 | 2023-03-22 3:52PM EDT | 195.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 6 | 163 | 108.59% |
| MSFT230331P00200000 | 2023-03-24 3:58PM EDT | 200.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 588 | 81.25% |
| MSFT230331P00205000 | 2023-03-24 2:48PM EDT | 205.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1,077 | 86.72% |
| MSFT230331P00210000 | 2023-03-24 3:57PM EDT | 210.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 171 | 526 | 76.56% |
| MSFT230331P00215000 | 2023-03-24 3:15PM EDT | 215.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 948 | 71.09% |
| MSFT230331P00220000 | 2023-03-24 3:41PM EDT | 220.00 | 0.05 | 0.02 | 0.53 | -0.01 | -16.67% | 137 | 1,385 | 88.77% |
| MSFT230331P00222500 | 2023-03-24 3:23PM EDT | 222.50 | 0.04 | 0.00 | 0.24 | +0.01 | +33.33% | 113 | 229 | 75.39% |
| MSFT230331P00225000 | 2023-03-24 3:52PM EDT | 225.00 | 0.05 | 0.00 | 0.07 | -0.03 | -37.50% | 177 | 3,054 | 62.11% |
| MSFT230331P00227500 | 2023-03-24 3:58PM EDT | 227.50 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 51 | 196 | 58.20% |
| MSFT230331P00230000 | 2023-03-24 3:40PM EDT | 230.00 | 0.04 | 0.00 | 0.06 | -0.08 | -66.67% | 400 | 1,389 | 55.47% |
| MSFT230331P00232500 | 2023-03-24 3:42PM EDT | 232.50 | 0.04 | 0.00 | 0.09 | -0.10 | -71.43% | 2,493 | 449 | 55.27% |
| MSFT230331P00235000 | 2023-03-24 3:20PM EDT | 235.00 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 1,943 | 2,147 | 53.71% |
| MSFT230331P00237500 | 2023-03-24 3:58PM EDT | 237.50 | 0.06 | 0.05 | 0.11 | -0.06 | -50.00% | 401 | 717 | 53.32% |
| MSFT230331P00240000 | 2023-03-24 3:57PM EDT | 240.00 | 0.07 | 0.01 | 0.12 | -0.08 | -53.33% | 1,214 | 4,522 | 53.42% |
| MSFT230331P00242500 | 2023-03-24 3:58PM EDT | 242.50 | 0.09 | 0.05 | 0.24 | -0.11 | -55.00% | 644 | 1,264 | 51.76% |
| MSFT230331P00245000 | 2023-03-24 3:59PM EDT | 245.00 | 0.11 | 0.08 | 0.14 | -0.13 | -54.17% | 250 | 2,082 | 48.34% |
| MSFT230331P00247500 | 2023-03-24 3:42PM EDT | 247.50 | 0.14 | 0.05 | 0.15 | -0.24 | -63.16% | 246 | 836 | 45.80% |
| MSFT230331P00250000 | 2023-03-24 3:59PM EDT | 250.00 | 0.14 | 0.12 | 0.21 | -0.20 | -58.82% | 1,453 | 3,029 | 45.12% |
| MSFT230331P00252500 | 2023-03-24 3:55PM EDT | 252.50 | 0.22 | 0.03 | 0.35 | -0.18 | -45.00% | 1,140 | 1,973 | 46.09% |
| MSFT230331P00255000 | 2023-03-24 3:59PM EDT | 255.00 | 0.24 | 0.22 | 0.30 | -0.28 | -53.85% | 2,728 | 1,922 | 41.31% |
| MSFT230331P00257500 | 2023-03-24 3:59PM EDT | 257.50 | 0.32 | 0.24 | 0.48 | -0.32 | -50.00% | 872 | 5,502 | 41.90% |
| MSFT230331P00260000 | 2023-03-24 3:59PM EDT | 260.00 | 0.39 | 0.33 | 0.43 | -0.43 | -52.44% | 2,004 | 21,270 | 37.23% |
| MSFT230331P00262500 | 2023-03-24 3:58PM EDT | 262.50 | 0.54 | 0.50 | 0.68 | -0.45 | -45.45% | 969 | 22,453 | 37.70% |
| MSFT230331P00265000 | 2023-03-24 3:59PM EDT | 265.00 | 0.69 | 0.60 | 0.75 | -0.58 | -45.67% | 7,863 | 7,388 | 34.67% |
| MSFT230331P00267500 | 2023-03-24 3:59PM EDT | 267.50 | 0.94 | 0.87 | 0.95 | -0.79 | -45.66% | 1,649 | 4,002 | 32.91% |
| MSFT230331P00270000 | 2023-03-24 3:59PM EDT | 270.00 | 1.27 | 1.20 | 1.34 | -0.94 | -42.53% | 4,802 | 11,747 | 32.37% |
| MSFT230331P00272500 | 2023-03-24 3:59PM EDT | 272.50 | 1.72 | 1.65 | 1.79 | -1.04 | -37.68% | 2,776 | 2,222 | 31.30% |
| MSFT230331P00275000 | 2023-03-24 3:59PM EDT | 275.00 | 2.29 | 2.25 | 2.33 | -1.36 | -37.26% | 7,814 | 2,658 | 29.90% |
| MSFT230331P00277500 | 2023-03-24 3:59PM EDT | 277.50 | 3.00 | 2.97 | 3.10 | -1.72 | -36.44% | 3,279 | 5,684 | 28.99% |
| MSFT230331P00280000 | 2023-03-24 3:59PM EDT | 280.00 | 4.00 | 3.95 | 4.10 | -1.37 | -25.51% | 4,019 | 1,313 | 28.28% |
| MSFT230331P00285000 | 2023-03-24 3:59PM EDT | 285.00 | 6.61 | 6.50 | 6.70 | -2.39 | -26.56% | 390 | 1,338 | 26.32% |
| MSFT230331P00290000 | 2023-03-24 3:53PM EDT | 290.00 | 10.95 | 9.35 | 11.25 | -2.50 | -18.59% | 531 | 680 | 33.25% |
| MSFT230331P00295000 | 2023-03-24 3:55PM EDT | 295.00 | 15.76 | 13.80 | 17.00 | -0.29 | -1.81% | 98 | 330 | 48.68% |
| MSFT230331P00300000 | 2023-03-24 3:54PM EDT | 300.00 | 20.44 | 18.55 | 21.80 | +0.49 | +2.46% | 23 | 92 | 55.60% |
| MSFT230331P00305000 | 2023-03-22 2:32PM EDT | 305.00 | 25.30 | 23.50 | 26.75 | 0.00 | - | 8 | 25 | 63.16% |
| MSFT230331P00310000 | 2023-03-23 11:56AM EDT | 310.00 | 29.00 | 28.55 | 31.65 | 0.00 | - | 3 | 3 | 69.68% |
| MSFT230331P00315000 | 2023-03-23 2:42PM EDT | 315.00 | 39.00 | 33.50 | 36.60 | 0.00 | - | 2 | 0 | 54.74% |
| MSFT230331P00320000 | 2023-03-20 10:14AM EDT | 320.00 | 45.80 | 38.55 | 41.55 | 0.00 | - | 1 | 0 | 60.40% |
| MSFT230331P00325000 | 2023-03-20 9:48AM EDT | 325.00 | 51.95 | 43.45 | 46.75 | 0.00 | - | 3 | 0 | 66.89% |
| MSFT230331P00340000 | 2023-02-21 12:05PM EDT | 340.00 | 86.79 | 58.40 | 59.90 | 0.00 | - | 8 | 0 | 77.10% |
| MSFT230331P00350000 | 2023-02-15 2:00PM EDT | 350.00 | 82.80 | 70.05 | 73.00 | 0.00 | - | - | 0 | 118.29% |
© 2023 Yahoo. Tous droits réservés.
