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
25 436,56 -171,60 (-0,67 %)
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’achatpour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230721C00115000 | 2023-03-24 9:30AM EDT | 115.00 | 163.35 | 164.60 | 167.85 | +25.85 | +18.80% | 1 | 19 | 77.81% |
| MSFT230721C00120000 | 2023-03-17 10:06AM EDT | 120.00 | 164.40 | 159.65 | 163.10 | 0.00 | - | 1 | 1 | 76.93% |
| MSFT230721C00125000 | 2023-03-01 1:32PM EDT | 125.00 | 125.00 | 154.75 | 158.15 | 0.00 | - | - | 1 | 74.68% |
| MSFT230721C00130000 | 2023-02-21 11:06AM EDT | 130.00 | 126.73 | 150.40 | 153.35 | 0.00 | - | - | 14 | 76.64% |
| MSFT230721C00135000 | 2023-03-20 1:35PM EDT | 135.00 | 137.70 | 145.05 | 148.30 | 0.00 | - | 1 | 0 | 71.05% |
| MSFT230721C00150000 | 2023-01-17 4:33PM EDT | 150.00 | 93.65 | 114.60 | 116.25 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT230721C00155000 | 2023-02-27 4:54PM EDT | 155.00 | 97.85 | 125.50 | 128.85 | 0.00 | - | 6 | 103 | 63.57% |
| MSFT230721C00160000 | 2022-12-29 1:32PM EDT | 160.00 | 86.55 | 90.05 | 93.05 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT230721C00165000 | 2022-12-30 11:37AM EDT | 165.00 | 79.10 | 85.30 | 88.40 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT230721C00170000 | 2023-03-20 1:41PM EDT | 170.00 | 105.90 | 110.90 | 114.40 | 0.00 | - | 1 | 504 | 58.24% |
| MSFT230721C00175000 | 2023-03-01 12:55PM EDT | 175.00 | 78.60 | 106.25 | 109.50 | 0.00 | - | 1 | 21 | 56.75% |
| MSFT230721C00180000 | 2023-03-14 11:26AM EDT | 180.00 | 83.33 | 101.55 | 104.80 | 0.00 | - | 1 | 82 | 55.58% |
| MSFT230721C00185000 | 2023-03-03 3:40PM EDT | 185.00 | 75.00 | 96.80 | 99.80 | 0.00 | - | 1 | 21 | 53.41% |
| MSFT230721C00190000 | 2023-03-13 3:50PM EDT | 190.00 | 69.91 | 91.85 | 95.40 | 0.00 | - | 1 | 21 | 52.16% |
| MSFT230721C00195000 | 2023-02-24 3:17PM EDT | 195.00 | 60.32 | 87.35 | 90.55 | 0.00 | - | 12 | 18 | 50.79% |
| MSFT230721C00200000 | 2023-03-22 3:36PM EDT | 200.00 | 80.07 | 82.65 | 85.95 | 0.00 | - | 1 | 102 | 55.29% |
| MSFT230721C00205000 | 2023-03-08 10:48AM EDT | 205.00 | 54.09 | 77.75 | 81.35 | 0.00 | - | 1 | 19 | 53.58% |
| MSFT230721C00210000 | 2023-03-21 11:54AM EDT | 210.00 | 65.60 | 73.40 | 76.70 | 0.00 | - | 2 | 142 | 51.65% |
| MSFT230721C00215000 | 2023-03-20 9:30AM EDT | 215.00 | 70.04 | 68.65 | 72.30 | 0.00 | - | 1 | 483 | 50.37% |
| MSFT230721C00220000 | 2023-03-23 1:02PM EDT | 220.00 | 65.75 | 64.35 | 67.80 | 0.00 | - | 1 | 187 | 48.70% |
| MSFT230721C00225000 | 2023-03-24 11:08AM EDT | 225.00 | 60.70 | 60.85 | 62.90 | -0.85 | -1.38% | 1 | 159 | 45.95% |
| MSFT230721C00230000 | 2023-03-24 11:43AM EDT | 230.00 | 55.50 | 56.35 | 58.35 | -1.81 | -3.16% | 1 | 946 | 44.04% |
| MSFT230721C00235000 | 2023-03-22 1:20PM EDT | 235.00 | 49.99 | 51.65 | 53.95 | 0.00 | - | 2 | 1,113 | 42.40% |
| MSFT230721C00240000 | 2023-03-24 2:15PM EDT | 240.00 | 47.50 | 47.55 | 49.60 | -1.50 | -3.06% | 1 | 2,153 | 40.76% |
| MSFT230721C00245000 | 2023-03-24 3:58PM EDT | 245.00 | 44.51 | 43.70 | 45.35 | +3.46 | +8.43% | 2 | 3,760 | 39.20% |
| MSFT230721C00250000 | 2023-03-24 2:15PM EDT | 250.00 | 39.83 | 39.50 | 41.95 | +0.85 | +2.18% | 1 | 2,615 | 39.13% |
| MSFT230721C00255000 | 2023-03-24 2:30PM EDT | 255.00 | 35.55 | 36.10 | 39.00 | -1.29 | -3.50% | 4 | 1,957 | 39.59% |
| MSFT230721C00260000 | 2023-03-24 1:43PM EDT | 260.00 | 32.30 | 32.45 | 33.95 | +1.45 | +4.70% | 14 | 2,752 | 36.07% |
| MSFT230721C00265000 | 2023-03-24 3:59PM EDT | 265.00 | 29.90 | 29.20 | 30.40 | +2.20 | +7.94% | 36 | 1,669 | 35.03% |
| MSFT230721C00270000 | 2023-03-24 3:46PM EDT | 270.00 | 26.50 | 26.70 | 27.10 | +0.80 | +3.11% | 60 | 2,245 | 34.18% |
| MSFT230721C00275000 | 2023-03-24 3:53PM EDT | 275.00 | 23.20 | 23.60 | 23.95 | +1.15 | +5.22% | 206 | 2,057 | 33.31% |
| MSFT230721C00280000 | 2023-03-24 3:39PM EDT | 280.00 | 20.86 | 20.70 | 21.00 | +1.21 | +6.16% | 277 | 2,509 | 32.48% |
| MSFT230721C00285000 | 2023-03-24 2:36PM EDT | 285.00 | 16.80 | 18.00 | 18.30 | +0.80 | +5.00% | 109 | 2,136 | 31.77% |
| MSFT230721C00290000 | 2023-03-24 3:40PM EDT | 290.00 | 15.30 | 15.55 | 15.80 | +0.80 | +5.52% | 177 | 2,186 | 31.07% |
| MSFT230721C00295000 | 2023-03-24 3:48PM EDT | 295.00 | 13.05 | 13.30 | 13.50 | +1.33 | +11.35% | 160 | 1,887 | 30.37% |
| MSFT230721C00300000 | 2023-03-24 3:58PM EDT | 300.00 | 11.23 | 9.50 | 11.50 | +1.03 | +10.10% | 168 | 5,807 | 29.85% |
| MSFT230721C00305000 | 2023-03-24 3:13PM EDT | 305.00 | 8.97 | 8.25 | 10.00 | +0.87 | +10.74% | 79 | 1,547 | 29.84% |
| MSFT230721C00310000 | 2023-03-24 3:19PM EDT | 310.00 | 7.65 | 7.75 | 8.10 | +0.40 | +5.52% | 48 | 1,606 | 28.83% |
| MSFT230721C00315000 | 2023-03-24 3:21PM EDT | 315.00 | 6.40 | 6.55 | 6.75 | +0.50 | +8.47% | 36 | 774 | 28.46% |
| MSFT230721C00320000 | 2023-03-24 3:58PM EDT | 320.00 | 5.40 | 5.30 | 5.55 | +0.50 | +10.20% | 127 | 1,821 | 28.05% |
| MSFT230721C00325000 | 2023-03-24 12:27PM EDT | 325.00 | 4.05 | 4.40 | 4.55 | +0.05 | +1.25% | 22 | 988 | 27.73% |
| MSFT230721C00330000 | 2023-03-24 3:54PM EDT | 330.00 | 3.50 | 2.45 | 3.70 | +0.45 | +14.75% | 29 | 1,761 | 27.43% |
| MSFT230721C00335000 | 2023-03-24 2:57PM EDT | 335.00 | 2.66 | 2.40 | 3.05 | +0.09 | +3.50% | 34 | 1,201 | 27.33% |
| MSFT230721C00340000 | 2023-03-24 10:50AM EDT | 340.00 | 2.29 | 1.84 | 2.45 | +0.29 | +14.50% | 1 | 1,436 | 27.08% |
| MSFT230721C00350000 | 2023-03-24 3:54PM EDT | 350.00 | 1.49 | 1.38 | 2.08 | +0.16 | +12.03% | 100 | 1,391 | 28.63% |
| MSFT230721C00360000 | 2023-03-23 9:47AM EDT | 360.00 | 0.69 | 1.00 | 1.07 | 0.00 | - | 1 | 1,594 | 26.89% |
| MSFT230721C00370000 | 2023-03-23 11:38AM EDT | 370.00 | 0.66 | 0.65 | 0.72 | 0.00 | - | 1 | 681 | 27.01% |
| MSFT230721C00380000 | 2023-03-23 12:49PM EDT | 380.00 | 0.47 | 0.43 | 0.98 | 0.00 | - | 2 | 188 | 30.76% |
| MSFT230721C00390000 | 2023-03-24 1:33PM EDT | 390.00 | 0.29 | 0.29 | 0.35 | -0.06 | -17.14% | 2 | 165 | 27.64% |
| MSFT230721C00400000 | 2023-03-24 3:48PM EDT | 400.00 | 0.22 | 0.20 | 0.23 | +0.05 | +29.41% | 13 | 626 | 27.71% |
| MSFT230721C00410000 | 2023-03-23 11:34AM EDT | 410.00 | 0.15 | 0.14 | 0.20 | 0.00 | - | 11 | 416 | 28.81% |
Options de ventepour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230721P00115000 | 2023-03-24 3:31PM EDT | 115.00 | 0.08 | 0.01 | 0.10 | -0.01 | -11.11% | 3 | 788 | 57.23% |
| MSFT230721P00120000 | 2023-03-22 3:43PM EDT | 120.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 2 | 1,640 | 55.08% |
| MSFT230721P00125000 | 2023-03-14 3:52PM EDT | 125.00 | 0.17 | 0.10 | 0.60 | 0.00 | - | 2 | 1,821 | 64.84% |
| MSFT230721P00130000 | 2023-03-23 2:00PM EDT | 130.00 | 0.12 | 0.11 | 0.16 | 0.00 | - | 1 | 348 | 54.79% |
| MSFT230721P00135000 | 2023-03-21 3:39PM EDT | 135.00 | 0.17 | 0.14 | 0.19 | 0.00 | - | 3 | 87 | 53.61% |
| MSFT230721P00140000 | 2023-03-15 9:30AM EDT | 140.00 | 0.31 | 0.10 | 0.37 | 0.00 | - | 19 | 381 | 53.47% |
| MSFT230721P00145000 | 2023-03-20 12:55PM EDT | 145.00 | 0.30 | 0.00 | 0.74 | 0.00 | - | 1 | 188 | 54.30% |
| MSFT230721P00150000 | 2023-03-24 10:53AM EDT | 150.00 | 0.33 | 0.26 | 0.46 | +0.07 | +26.92% | 1 | 1,913 | 51.56% |
| MSFT230721P00155000 | 2023-03-24 3:25PM EDT | 155.00 | 0.34 | 0.32 | 0.37 | -0.09 | -20.93% | 23 | 335 | 49.32% |
| MSFT230721P00160000 | 2023-03-24 3:45PM EDT | 160.00 | 0.41 | 0.38 | 0.44 | +0.02 | +5.13% | 2 | 453 | 48.19% |
| MSFT230721P00165000 | 2023-03-24 12:19PM EDT | 165.00 | 0.59 | 0.46 | 0.52 | +0.15 | +34.09% | 3 | 778 | 47.07% |
| MSFT230721P00170000 | 2023-03-24 2:32PM EDT | 170.00 | 0.59 | 0.56 | 0.61 | +0.04 | +7.27% | 4 | 428 | 45.90% |
| MSFT230721P00175000 | 2023-03-23 12:45PM EDT | 175.00 | 0.60 | 0.58 | 0.72 | 0.00 | - | 27 | 950 | 44.84% |
| MSFT230721P00180000 | 2023-03-24 2:15PM EDT | 180.00 | 0.84 | 0.66 | 1.07 | -0.10 | -10.64% | 3 | 946 | 45.76% |
| MSFT230721P00185000 | 2023-03-24 9:33AM EDT | 185.00 | 1.14 | 0.45 | 1.52 | +0.01 | +0.88% | 2 | 1,019 | 46.61% |
| MSFT230721P00190000 | 2023-03-24 9:45AM EDT | 190.00 | 1.45 | 1.12 | 1.48 | +0.10 | +7.41% | 14 | 2,649 | 43.87% |
| MSFT230721P00195000 | 2023-03-24 3:46PM EDT | 195.00 | 1.35 | 1.33 | 1.39 | +0.07 | +5.47% | 27 | 1,514 | 40.88% |
| MSFT230721P00200000 | 2023-03-24 11:39AM EDT | 200.00 | 1.88 | 1.57 | 1.93 | -0.04 | -2.08% | 2 | 2,620 | 41.54% |
| MSFT230721P00205000 | 2023-03-24 3:50PM EDT | 205.00 | 1.90 | 1.51 | 2.43 | -0.29 | -13.24% | 2 | 3,947 | 41.44% |
| MSFT230721P00210000 | 2023-03-24 3:21PM EDT | 210.00 | 2.20 | 2.17 | 2.50 | -0.46 | -17.29% | 60 | 2,567 | 39.23% |
| MSFT230721P00215000 | 2023-03-24 1:34PM EDT | 215.00 | 2.66 | 2.10 | 3.00 | -0.08 | -2.92% | 16 | 1,818 | 38.69% |
| MSFT230721P00220000 | 2023-03-24 2:37PM EDT | 220.00 | 3.10 | 2.56 | 3.10 | -0.05 | -1.59% | 57 | 2,354 | 36.52% |
| MSFT230721P00225000 | 2023-03-24 2:13PM EDT | 225.00 | 3.65 | 3.45 | 3.60 | -0.25 | -6.41% | 46 | 954 | 35.63% |
| MSFT230721P00230000 | 2023-03-24 3:20PM EDT | 230.00 | 4.09 | 4.05 | 4.70 | -0.16 | -3.76% | 99 | 2,551 | 36.23% |
| MSFT230721P00235000 | 2023-03-24 1:44PM EDT | 235.00 | 4.95 | 4.70 | 4.85 | -0.08 | -1.59% | 53 | 2,724 | 33.94% |
| MSFT230721P00240000 | 2023-03-24 3:58PM EDT | 240.00 | 5.55 | 5.05 | 5.60 | -0.15 | -2.63% | 266 | 5,162 | 33.08% |
| MSFT230721P00245000 | 2023-03-24 2:02PM EDT | 245.00 | 6.69 | 5.90 | 6.50 | +0.09 | +1.36% | 34 | 4,273 | 32.32% |
| MSFT230721P00250000 | 2023-03-24 3:28PM EDT | 250.00 | 7.44 | 6.55 | 7.50 | -0.39 | -4.98% | 99 | 4,516 | 31.53% |
| MSFT230721P00255000 | 2023-03-24 1:31PM EDT | 255.00 | 9.00 | 7.60 | 8.65 | +0.15 | +1.69% | 52 | 2,309 | 30.76% |
| MSFT230721P00260000 | 2023-03-24 3:58PM EDT | 260.00 | 9.94 | 9.75 | 11.45 | -0.26 | -2.55% | 106 | 1,378 | 32.68% |
| MSFT230721P00265000 | 2023-03-24 3:31PM EDT | 265.00 | 11.27 | 11.25 | 11.40 | -0.68 | -5.69% | 37 | 3,769 | 29.23% |
| MSFT230721P00270000 | 2023-03-24 3:58PM EDT | 270.00 | 13.09 | 12.85 | 13.05 | -0.56 | -4.10% | 134 | 2,048 | 28.49% |
| MSFT230721P00275000 | 2023-03-24 3:48PM EDT | 275.00 | 15.02 | 14.70 | 14.90 | -0.54 | -3.47% | 254 | 3,513 | 27.76% |
| MSFT230721P00280000 | 2023-03-24 3:45PM EDT | 280.00 | 16.97 | 16.75 | 17.00 | -0.83 | -4.66% | 204 | 651 | 27.11% |
| MSFT230721P00285000 | 2023-03-24 2:56PM EDT | 285.00 | 19.65 | 19.05 | 19.30 | -1.85 | -8.60% | 101 | 518 | 26.41% |
| MSFT230721P00290000 | 2023-03-24 12:05PM EDT | 290.00 | 22.75 | 21.55 | 21.85 | -1.50 | -6.19% | 28 | 535 | 25.75% |
| MSFT230721P00295000 | 2023-03-24 11:08AM EDT | 295.00 | 25.75 | 23.90 | 25.85 | +0.92 | +3.71% | 14 | 159 | 27.05% |
| MSFT230721P00300000 | 2023-03-24 10:13AM EDT | 300.00 | 29.60 | 26.70 | 29.45 | -3.85 | -11.51% | 13 | 95 | 27.42% |
| MSFT230721P00305000 | 2023-03-17 2:45PM EDT | 305.00 | 33.05 | 29.35 | 31.95 | 0.00 | - | 24 | 37 | 25.57% |
| MSFT230721P00310000 | 2023-03-20 10:36AM EDT | 310.00 | 41.20 | 32.75 | 35.50 | 0.00 | - | 1 | 9 | 25.11% |
| MSFT230721P00315000 | 2022-12-01 12:38PM EDT | 315.00 | 63.21 | 74.50 | 76.50 | 0.00 | - | - | 0 | 84.39% |
| MSFT230721P00320000 | 2023-03-23 3:50PM EDT | 320.00 | 43.10 | 40.70 | 43.95 | 0.00 | - | 6 | 9 | 25.89% |
| MSFT230721P00325000 | 2023-02-21 11:27AM EDT | 325.00 | 71.70 | 44.95 | 47.15 | 0.00 | - | 1 | 0 | 23.31% |
| MSFT230721P00330000 | 2023-03-23 1:28PM EDT | 330.00 | 51.43 | 49.65 | 52.55 | 0.00 | - | 38 | 18 | 25.98% |
| MSFT230721P00335000 | 2023-03-23 1:05PM EDT | 335.00 | 55.45 | 53.80 | 56.95 | 0.00 | - | 2 | 0 | 25.86% |
| MSFT230721P00340000 | 2023-03-15 11:00AM EDT | 340.00 | 75.50 | 58.55 | 61.90 | 0.00 | - | 1 | 1 | 27.17% |
| MSFT230721P00350000 | 2023-03-20 10:04AM EDT | 350.00 | 76.94 | 68.40 | 71.80 | 0.00 | - | 2 | 0 | 29.66% |
| MSFT230721P00360000 | 2023-03-02 2:35PM EDT | 360.00 | 112.65 | 78.45 | 81.75 | 0.00 | - | 2 | 0 | 32.12% |
| MSFT230721P00370000 | 2023-03-23 1:04PM EDT | 370.00 | 89.97 | 88.55 | 91.65 | 0.00 | - | 2 | 0 | 34.26% |
| MSFT230721P00380000 | 2023-03-23 1:05PM EDT | 380.00 | 99.95 | 98.50 | 101.65 | 0.00 | - | 2 | 0 | 36.63% |
| MSFT230721P00390000 | 2023-03-02 2:37PM EDT | 390.00 | 141.69 | 108.45 | 111.60 | 0.00 | - | - | 0 | 38.71% |
| MSFT230721P00410000 | 2023-03-02 2:41PM EDT | 410.00 | 161.63 | 128.45 | 131.60 | 0.00 | - | - | 0 | 42.98% |
© 2023 Yahoo. Tous droits réservés.
