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
25 441,77 -131,69 (-0,51 %)
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’achatpour18 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230818C00115000 | 2023-03-24 10:13AM EDT | 115.00 | 164.00 | 165.00 | 168.40 | +17.00 | +11.56% | 1 | 7 | 76.71% |
| MSFT230818C00120000 | 2023-03-06 4:42PM EDT | 120.00 | 139.41 | 160.15 | 163.45 | 0.00 | - | - | 1 | 74.52% |
| MSFT230818C00125000 | 2023-02-28 11:27AM EDT | 125.00 | 127.42 | 155.35 | 158.60 | 0.00 | - | 4 | 3 | 73.10% |
| MSFT230818C00130000 | 2023-01-25 1:55PM EDT | 130.00 | 111.70 | 121.30 | 123.30 | 0.00 | - | - | 1 | 0.00% |
| MSFT230818C00140000 | 2023-03-17 9:43AM EDT | 140.00 | 140.91 | 140.70 | 144.05 | 0.00 | - | 2 | 2 | 67.21% |
| MSFT230818C00145000 | 2023-02-28 4:04PM EDT | 145.00 | 108.10 | 135.90 | 139.00 | 0.00 | - | - | 1 | 64.80% |
| MSFT230818C00155000 | 2023-03-20 10:01AM EDT | 155.00 | 120.50 | 126.30 | 129.40 | 0.00 | - | 1 | 2 | 61.68% |
| MSFT230818C00165000 | 2023-02-13 4:54PM EDT | 165.00 | 109.55 | 101.95 | 105.25 | 0.00 | - | 128 | 68 | 0.00% |
| MSFT230818C00170000 | 2023-03-08 2:29PM EDT | 170.00 | 86.55 | 112.00 | 115.05 | 0.00 | - | - | 1 | 56.95% |
| MSFT230818C00175000 | 2023-02-02 3:41PM EDT | 175.00 | 91.68 | 84.20 | 86.15 | 0.00 | - | - | 0 | 0.00% |
| MSFT230818C00180000 | 2023-03-20 3:38PM EDT | 180.00 | 95.90 | 102.40 | 105.65 | 0.00 | - | 1 | 74 | 53.76% |
| MSFT230818C00185000 | 2023-03-24 12:01PM EDT | 185.00 | 98.86 | 97.65 | 100.95 | +29.32 | +42.16% | 2 | 1 | 52.19% |
| MSFT230818C00190000 | 2023-02-14 11:44AM EDT | 190.00 | 85.80 | 86.10 | 89.90 | 0.00 | - | 2 | 24 | 0.00% |
| MSFT230818C00195000 | 2023-03-16 1:46PM EDT | 195.00 | 85.79 | 88.25 | 91.80 | 0.00 | - | 2 | 10 | 55.04% |
| MSFT230818C00200000 | 2023-03-17 9:51AM EDT | 200.00 | 85.68 | 84.00 | 87.25 | 0.00 | - | 4 | 40 | 53.49% |
| MSFT230818C00205000 | 2023-03-06 4:42PM EDT | 205.00 | 59.80 | 79.60 | 82.20 | 0.00 | - | 3 | 69 | 50.54% |
| MSFT230818C00210000 | 2023-02-23 2:15PM EDT | 210.00 | 50.85 | 74.90 | 77.70 | 0.00 | - | 4 | 88 | 49.07% |
| MSFT230818C00215000 | 2023-03-16 3:26PM EDT | 215.00 | 68.25 | 71.10 | 73.75 | 0.00 | - | 2 | 22 | 48.82% |
| MSFT230818C00220000 | 2023-03-20 3:49PM EDT | 220.00 | 60.52 | 66.15 | 69.45 | 0.00 | - | 17 | 76 | 47.58% |
| MSFT230818C00225000 | 2023-03-16 1:18PM EDT | 225.00 | 58.72 | 62.70 | 65.00 | 0.00 | - | 5 | 19 | 45.92% |
| MSFT230818C00230000 | 2023-03-20 11:14AM EDT | 230.00 | 52.20 | 58.20 | 60.40 | 0.00 | - | 1 | 71 | 43.88% |
| MSFT230818C00235000 | 2023-03-23 9:44AM EDT | 235.00 | 51.47 | 54.00 | 56.85 | 0.00 | - | 1 | 475 | 43.83% |
| MSFT230818C00240000 | 2023-03-23 3:00PM EDT | 240.00 | 48.36 | 50.10 | 51.70 | 0.00 | - | 6 | 538 | 40.62% |
| MSFT230818C00245000 | 2023-03-24 9:48AM EDT | 245.00 | 44.00 | 46.20 | 48.65 | -2.30 | -4.97% | 2 | 349 | 41.13% |
| MSFT230818C00250000 | 2023-03-24 10:01AM EDT | 250.00 | 41.52 | 42.40 | 45.00 | +2.39 | +6.11% | 1 | 854 | 40.35% |
| MSFT230818C00255000 | 2023-03-24 3:58PM EDT | 255.00 | 39.63 | 39.30 | 41.20 | +2.71 | +7.34% | 1 | 1,077 | 39.17% |
| MSFT230818C00260000 | 2023-03-24 2:28PM EDT | 260.00 | 34.50 | 35.75 | 37.45 | +0.50 | +1.47% | 11 | 1,877 | 37.91% |
| MSFT230818C00265000 | 2023-03-24 2:44PM EDT | 265.00 | 31.65 | 31.95 | 34.55 | -0.41 | -1.28% | 4 | 3,865 | 37.78% |
| MSFT230818C00270000 | 2023-03-24 3:28PM EDT | 270.00 | 28.96 | 29.45 | 29.90 | +1.62 | +5.93% | 9 | 2,745 | 34.86% |
| MSFT230818C00275000 | 2023-03-24 1:13PM EDT | 275.00 | 25.20 | 26.40 | 26.75 | +0.20 | +0.80% | 1 | 838 | 33.99% |
| MSFT230818C00280000 | 2023-03-24 12:26PM EDT | 280.00 | 22.10 | 23.45 | 23.85 | +0.90 | +4.25% | 19 | 1,201 | 33.26% |
| MSFT230818C00285000 | 2023-03-24 3:59PM EDT | 285.00 | 20.85 | 20.85 | 21.10 | +1.20 | +6.11% | 50 | 751 | 32.52% |
| MSFT230818C00290000 | 2023-03-24 3:15PM EDT | 290.00 | 17.61 | 18.30 | 18.55 | +0.71 | +4.20% | 50 | 1,259 | 31.84% |
| MSFT230818C00295000 | 2023-03-24 11:53AM EDT | 295.00 | 15.58 | 15.95 | 16.25 | +0.73 | +4.92% | 26 | 899 | 31.26% |
| MSFT230818C00300000 | 2023-03-24 3:51PM EDT | 300.00 | 13.65 | 12.00 | 14.70 | +0.80 | +6.23% | 311 | 1,782 | 31.53% |
| MSFT230818C00305000 | 2023-03-24 3:58PM EDT | 305.00 | 12.00 | 10.00 | 12.20 | +1.10 | +10.09% | 119 | 512 | 30.17% |
| MSFT230818C00310000 | 2023-03-24 3:51PM EDT | 310.00 | 10.05 | 10.25 | 10.60 | +0.55 | +5.79% | 88 | 2,265 | 29.88% |
| MSFT230818C00315000 | 2023-03-24 2:14PM EDT | 315.00 | 8.10 | 6.55 | 8.95 | +0.45 | +5.88% | 106 | 728 | 29.27% |
| MSFT230818C00320000 | 2023-03-24 12:04PM EDT | 320.00 | 7.05 | 7.40 | 7.60 | +0.29 | +4.29% | 248 | 1,004 | 28.88% |
| MSFT230818C00325000 | 2023-03-24 3:39PM EDT | 325.00 | 6.10 | 4.50 | 6.40 | +0.45 | +7.96% | 11 | 1,515 | 28.49% |
| MSFT230818C00330000 | 2023-03-24 12:59PM EDT | 330.00 | 4.84 | 3.70 | 5.40 | +0.24 | +5.22% | 4 | 306 | 28.22% |
| MSFT230818C00335000 | 2023-03-24 2:25PM EDT | 335.00 | 3.95 | 3.10 | 4.55 | +0.20 | +5.33% | 33 | 271 | 28.00% |
| MSFT230818C00340000 | 2023-03-24 2:14PM EDT | 340.00 | 3.35 | 3.65 | 3.80 | +0.15 | +4.69% | 39 | 470 | 27.77% |
| MSFT230818C00345000 | 2023-03-24 3:24PM EDT | 345.00 | 3.00 | 2.13 | 3.15 | +0.33 | +12.36% | 32 | 573 | 27.53% |
| MSFT230818C00350000 | 2023-03-24 12:42PM EDT | 350.00 | 2.40 | 2.52 | 2.62 | +0.09 | +3.90% | 41 | 239 | 27.37% |
| MSFT230818C00360000 | 2023-03-24 2:45PM EDT | 360.00 | 1.60 | 1.73 | 2.11 | -0.03 | -1.84% | 3 | 463 | 28.19% |
| MSFT230818C00370000 | 2023-03-23 3:17PM EDT | 370.00 | 1.07 | 1.19 | 1.55 | 0.00 | - | 126 | 714 | 28.33% |
| MSFT230818C00380000 | 2023-03-24 3:53PM EDT | 380.00 | 0.85 | 0.82 | 1.02 | +0.30 | +54.55% | 8 | 409 | 27.89% |
| MSFT230818C00390000 | 2023-03-24 2:05PM EDT | 390.00 | 0.55 | 0.57 | 0.65 | -0.02 | -3.51% | 1 | 1,477 | 27.44% |
| MSFT230818C00400000 | 2023-03-23 10:58AM EDT | 400.00 | 0.41 | 0.19 | 0.74 | +0.01 | +2.50% | 5 | 748 | 29.77% |
| MSFT230818C00410000 | 2023-03-23 10:58AM EDT | 410.00 | 0.28 | 0.29 | 0.36 | -0.02 | -6.67% | 4 | 498 | 28.08% |
Options de ventepour18 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230818P00115000 | 2023-03-22 3:44PM EDT | 115.00 | 0.11 | 0.09 | 0.15 | -0.02 | -15.38% | 10 | 69 | 55.86% |
| MSFT230818P00120000 | 2023-03-17 9:55AM EDT | 120.00 | 0.16 | 0.00 | 0.90 | 0.00 | - | 1 | 304 | 63.28% |
| MSFT230818P00125000 | 2023-03-24 11:10AM EDT | 125.00 | 0.20 | 0.15 | 0.21 | 0.00 | - | 4 | 189 | 53.47% |
| MSFT230818P00130000 | 2023-03-24 11:14AM EDT | 130.00 | 0.25 | 0.19 | 0.42 | -0.15 | -37.50% | 3 | 46 | 54.69% |
| MSFT230818P00135000 | 2023-03-17 10:34AM EDT | 135.00 | 0.26 | 0.10 | 0.47 | 0.00 | - | 1 | 89 | 51.76% |
| MSFT230818P00140000 | 2023-03-20 2:34PM EDT | 140.00 | 0.37 | 0.29 | 0.35 | 0.00 | - | 5 | 490 | 50.20% |
| MSFT230818P00145000 | 2023-03-17 12:34PM EDT | 145.00 | 0.47 | 0.35 | 0.61 | 0.00 | - | 9 | 28 | 50.78% |
| MSFT230818P00150000 | 2023-03-23 2:40PM EDT | 150.00 | 0.50 | 0.08 | 0.69 | 0.00 | - | 10 | 216 | 51.34% |
| MSFT230818P00155000 | 2023-03-23 9:51AM EDT | 155.00 | 0.55 | 0.52 | 0.58 | 0.00 | - | 1 | 92 | 47.56% |
| MSFT230818P00160000 | 2023-03-23 12:42PM EDT | 160.00 | 0.59 | 0.12 | 0.88 | 0.00 | - | 3 | 457 | 48.63% |
| MSFT230818P00165000 | 2023-03-23 2:22PM EDT | 165.00 | 0.75 | 0.74 | 0.80 | 0.00 | - | 8 | 877 | 45.52% |
| MSFT230818P00170000 | 2023-03-23 2:26PM EDT | 170.00 | 0.92 | 0.88 | 0.94 | 0.00 | - | 10 | 934 | 44.57% |
| MSFT230818P00175000 | 2023-03-24 3:26PM EDT | 175.00 | 1.06 | 1.03 | 1.10 | -0.10 | -8.62% | 4 | 887 | 43.63% |
| MSFT230818P00180000 | 2023-03-24 3:54PM EDT | 180.00 | 1.26 | 1.21 | 1.90 | -0.17 | -11.89% | 1 | 958 | 46.45% |
| MSFT230818P00185000 | 2023-03-23 2:51PM EDT | 185.00 | 1.66 | 1.42 | 2.16 | 0.00 | - | 154 | 1,224 | 45.40% |
| MSFT230818P00190000 | 2023-03-23 2:18PM EDT | 190.00 | 1.69 | 1.66 | 1.80 | 0.00 | - | 9 | 948 | 41.22% |
| MSFT230818P00195000 | 2023-03-23 1:19PM EDT | 195.00 | 1.86 | 1.94 | 2.83 | 0.00 | - | 15 | 1,051 | 43.58% |
| MSFT230818P00200000 | 2023-03-24 12:49PM EDT | 200.00 | 2.49 | 2.26 | 3.25 | +0.14 | +5.96% | 3 | 1,590 | 42.77% |
| MSFT230818P00205000 | 2023-03-23 2:45PM EDT | 205.00 | 3.05 | 2.25 | 2.96 | 0.00 | - | 8 | 501 | 39.31% |
| MSFT230818P00210000 | 2023-03-24 3:35PM EDT | 210.00 | 3.05 | 2.55 | 3.15 | -0.50 | -14.08% | 5 | 1,139 | 37.63% |
| MSFT230818P00215000 | 2023-03-23 2:57PM EDT | 215.00 | 4.10 | 3.50 | 3.65 | 0.00 | - | 28 | 1,102 | 36.90% |
| MSFT230818P00220000 | 2023-03-24 11:35AM EDT | 220.00 | 4.70 | 4.05 | 4.20 | +0.80 | +20.51% | 3 | 1,059 | 36.12% |
| MSFT230818P00225000 | 2023-03-23 11:52AM EDT | 225.00 | 4.25 | 4.65 | 4.80 | 0.00 | - | 35 | 805 | 35.30% |
| MSFT230818P00230000 | 2023-03-24 1:28PM EDT | 230.00 | 5.70 | 5.35 | 5.50 | -0.50 | -8.06% | 13 | 2,069 | 34.53% |
| MSFT230818P00235000 | 2023-03-24 11:49AM EDT | 235.00 | 6.60 | 6.15 | 6.30 | +0.95 | +16.81% | 31 | 1,121 | 33.81% |
| MSFT230818P00240000 | 2023-03-24 10:18AM EDT | 240.00 | 7.99 | 7.00 | 7.50 | +1.44 | +21.98% | 2 | 726 | 33.69% |
| MSFT230818P00245000 | 2023-03-24 9:52AM EDT | 245.00 | 9.10 | 8.00 | 8.25 | +1.70 | +22.97% | 5 | 1,437 | 32.46% |
| MSFT230818P00250000 | 2023-03-24 10:29AM EDT | 250.00 | 9.85 | 9.10 | 11.35 | -0.55 | -5.29% | 16 | 840 | 35.18% |
| MSFT230818P00255000 | 2023-03-24 10:29AM EDT | 255.00 | 11.15 | 9.25 | 12.50 | -0.55 | -4.70% | 5 | 1,027 | 34.12% |
| MSFT230818P00260000 | 2023-03-24 3:39PM EDT | 260.00 | 11.90 | 11.20 | 13.85 | -1.40 | -10.53% | 37 | 1,090 | 33.21% |
| MSFT230818P00265000 | 2023-03-24 10:29AM EDT | 265.00 | 14.20 | 12.00 | 15.55 | -0.25 | -1.73% | 48 | 2,236 | 32.63% |
| MSFT230818P00270000 | 2023-03-24 3:58PM EDT | 270.00 | 15.20 | 14.95 | 15.20 | -0.70 | -4.40% | 88 | 1,601 | 28.81% |
| MSFT230818P00275000 | 2023-03-24 12:01PM EDT | 275.00 | 17.40 | 16.80 | 17.05 | -0.45 | -2.52% | 29 | 531 | 28.07% |
| MSFT230818P00280000 | 2023-03-24 3:36PM EDT | 280.00 | 19.20 | 18.90 | 19.20 | -0.80 | -4.00% | 24 | 924 | 27.50% |
| MSFT230818P00285000 | 2023-03-24 10:35AM EDT | 285.00 | 22.40 | 21.15 | 21.45 | +0.50 | +2.28% | 14 | 157 | 26.80% |
| MSFT230818P00290000 | 2023-03-24 12:02PM EDT | 290.00 | 24.30 | 23.65 | 23.90 | +0.15 | +0.62% | 72 | 296 | 26.08% |
| MSFT230818P00295000 | 2023-03-23 1:09PM EDT | 295.00 | 27.30 | 25.85 | 26.70 | +1.13 | +4.32% | 1 | 151 | 25.57% |
| MSFT230818P00300000 | 2023-03-24 9:31AM EDT | 300.00 | 31.31 | 28.10 | 31.10 | +1.21 | +4.02% | 5 | 178 | 27.12% |
| MSFT230818P00305000 | 2023-03-21 11:51AM EDT | 305.00 | 38.95 | 30.80 | 33.65 | 0.00 | - | 2 | 15 | 25.67% |
| MSFT230818P00310000 | 2023-03-21 11:51AM EDT | 310.00 | 42.72 | 34.20 | 36.85 | 0.00 | - | 2 | 4 | 24.86% |
| MSFT230818P00315000 | 2023-03-17 1:17PM EDT | 315.00 | 40.15 | 38.15 | 40.75 | 0.00 | - | 4 | 3 | 24.88% |
| MSFT230818P00320000 | 2023-02-10 2:02PM EDT | 320.00 | 59.65 | 69.95 | 73.00 | 0.00 | - | 10 | 0 | 65.38% |
| MSFT230818P00325000 | 2023-02-22 4:49PM EDT | 325.00 | 74.22 | 45.55 | 48.75 | 0.00 | - | 1 | 0 | 24.51% |
| MSFT230818P00360000 | 2023-03-17 1:05PM EDT | 360.00 | 80.90 | 78.55 | 81.75 | 0.00 | - | 1 | 0 | 28.91% |
| MSFT230818P00390000 | 2023-03-02 2:43PM EDT | 390.00 | 141.99 | 108.45 | 111.65 | 0.00 | - | - | 0 | 35.02% |
| MSFT230818P00410000 | 2023-03-02 2:41PM EDT | 410.00 | 161.80 | 128.40 | 131.75 | 0.00 | - | - | 0 | 39.25% |
© 2023 Yahoo. Tous droits réservés.
