La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
28 725,51 -500,10 (-1,71 %) EUR/USD
0,9801 -0,0018 (-0,19 %) Gold future
1 668,30 -0,30 (-0,02 %) BTC-EUR
19 691,44 -227,46 (-1,14 %)
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’achatpour15 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230915C00125000 | 2022-09-29 2:38PM EDT | 125.00 | 115.45 | 111.00 | 115.50 | 0.00 | - | 14 | 1,315 | 54.56% |
| MSFT230915C00130000 | 2022-09-22 3:31PM EDT | 130.00 | 118.17 | 107.00 | 111.00 | 0.00 | - | 6 | 145 | 53.94% |
| MSFT230915C00135000 | 2022-09-29 12:12PM EDT | 135.00 | 107.50 | 102.50 | 107.00 | 0.00 | - | 2 | 40 | 53.17% |
| MSFT230915C00140000 | 2022-09-22 3:33PM EDT | 140.00 | 109.21 | 98.00 | 102.50 | 0.00 | - | 30 | 21 | 51.66% |
| MSFT230915C00145000 | 2022-09-27 12:19PM EDT | 145.00 | 97.14 | 94.00 | 98.00 | 0.00 | - | 94 | 60 | 50.69% |
| MSFT230915C00150000 | 2022-09-27 12:23PM EDT | 150.00 | 93.21 | 90.00 | 94.00 | 0.00 | - | 24 | 25 | 50.16% |
| MSFT230915C00155000 | 2022-09-01 12:01PM EDT | 155.00 | 108.79 | 86.00 | 89.50 | 0.00 | - | 2 | 9 | 52.41% |
| MSFT230915C00160000 | 2022-09-29 11:05AM EDT | 160.00 | 85.36 | 82.25 | 85.50 | 0.00 | - | 6 | 255 | 51.45% |
| MSFT230915C00165000 | 2022-09-26 9:59AM EDT | 165.00 | 85.70 | 79.10 | 82.00 | 0.00 | - | 8 | 162 | 51.27% |
| MSFT230915C00170000 | 2022-09-30 10:13AM EDT | 170.00 | 76.00 | 74.55 | 78.00 | -5.40 | -6.63% | 4 | 241 | 50.11% |
| MSFT230915C00175000 | 2022-09-27 12:12PM EDT | 175.00 | 73.95 | 70.95 | 74.00 | 0.00 | - | 18 | 129 | 48.89% |
| MSFT230915C00180000 | 2022-09-28 2:17PM EDT | 180.00 | 73.55 | 66.50 | 70.00 | 0.00 | - | 10 | 69 | 47.62% |
| MSFT230915C00185000 | 2022-09-30 2:42PM EDT | 185.00 | 65.95 | 62.55 | 66.00 | -0.33 | -0.50% | 1 | 292 | 46.28% |
| MSFT230915C00190000 | 2022-09-29 10:16AM EDT | 190.00 | 62.00 | 59.50 | 61.75 | 0.00 | - | 1 | 180 | 44.55% |
| MSFT230915C00195000 | 2022-09-30 11:27AM EDT | 195.00 | 62.74 | 55.85 | 58.40 | -0.05 | -0.08% | 2 | 17 | 43.99% |
| MSFT230915C00200000 | 2022-09-30 3:58PM EDT | 200.00 | 54.63 | 53.00 | 54.95 | -3.32 | -5.73% | 1 | 88 | 43.19% |
| MSFT230915C00205000 | 2022-09-28 10:21AM EDT | 205.00 | 52.75 | 49.30 | 51.55 | 0.00 | - | 2 | 17 | 42.36% |
| MSFT230915C00210000 | 2022-09-29 1:43PM EDT | 210.00 | 50.35 | 45.25 | 48.30 | 0.00 | - | 1 | 86 | 41.62% |
| MSFT230915C00215000 | 2022-09-28 1:00PM EDT | 215.00 | 48.30 | 43.45 | 45.25 | 0.00 | - | 40 | 54 | 41.02% |
| MSFT230915C00220000 | 2022-09-30 9:57AM EDT | 220.00 | 45.49 | 39.80 | 42.05 | +1.27 | +2.87% | 2 | 101 | 40.13% |
| MSFT230915C00225000 | 2022-09-30 3:58PM EDT | 225.00 | 39.00 | 36.15 | 39.85 | -0.14 | -0.36% | 3 | 45 | 40.29% |
| MSFT230915C00230000 | 2022-09-30 11:27AM EDT | 230.00 | 39.45 | 34.80 | 36.55 | -1.23 | -3.02% | 10 | 321 | 39.08% |
| MSFT230915C00235000 | 2022-09-30 3:33PM EDT | 235.00 | 33.70 | 32.00 | 35.00 | -1.80 | -5.07% | 13 | 313 | 39.73% |
| MSFT230915C00240000 | 2022-09-30 1:47PM EDT | 240.00 | 31.38 | 29.40 | 30.65 | -0.06 | -0.19% | 103 | 179 | 37.15% |
| MSFT230915C00245000 | 2022-09-30 2:16PM EDT | 245.00 | 29.24 | 26.70 | 28.50 | -0.21 | -0.71% | 15 | 228 | 36.90% |
| MSFT230915C00250000 | 2022-09-29 1:17PM EDT | 250.00 | 26.88 | 24.95 | 26.70 | 0.00 | - | 7 | 685 | 36.92% |
| MSFT230915C00255000 | 2022-09-30 12:00PM EDT | 255.00 | 25.10 | 22.90 | 25.50 | +0.47 | +1.91% | 8 | 237 | 37.49% |
| MSFT230915C00260000 | 2022-09-30 2:44PM EDT | 260.00 | 22.30 | 21.10 | 22.50 | -0.53 | -2.32% | 238 | 505 | 35.95% |
| MSFT230915C00265000 | 2022-09-30 2:42PM EDT | 265.00 | 19.16 | 19.00 | 19.75 | -1.66 | -7.97% | 87 | 452 | 34.57% |
| MSFT230915C00270000 | 2022-09-30 2:39PM EDT | 270.00 | 17.41 | 17.05 | 19.80 | -1.36 | -7.25% | 147 | 912 | 36.23% |
| MSFT230915C00275000 | 2022-09-30 1:35PM EDT | 275.00 | 17.10 | 15.85 | 16.35 | -0.60 | -3.39% | 59 | 946 | 33.78% |
| MSFT230915C00280000 | 2022-09-30 2:12PM EDT | 280.00 | 15.55 | 14.30 | 15.35 | -0.10 | -0.64% | 204 | 859 | 34.04% |
| MSFT230915C00285000 | 2022-09-30 3:32PM EDT | 285.00 | 13.70 | 13.00 | 14.10 | -0.95 | -6.48% | 563 | 1,173 | 33.91% |
| MSFT230915C00290000 | 2022-09-30 2:18PM EDT | 290.00 | 12.10 | 11.50 | 13.05 | -1.10 | -8.33% | 28 | 816 | 33.91% |
| MSFT230915C00295000 | 2022-09-30 12:21PM EDT | 295.00 | 12.35 | 10.05 | 12.00 | +0.69 | +5.92% | 54 | 1,028 | 33.83% |
| MSFT230915C00300000 | 2022-09-30 3:57PM EDT | 300.00 | 9.76 | 9.05 | 10.25 | -0.82 | -7.75% | 390 | 1,363 | 32.72% |
| MSFT230915C00305000 | 2022-09-30 11:39AM EDT | 305.00 | 10.00 | 7.75 | 9.70 | +0.55 | +5.82% | 4 | 108 | 33.09% |
| MSFT230915C00310000 | 2022-09-29 11:54AM EDT | 310.00 | 8.65 | 6.50 | 8.90 | 0.00 | - | 116 | 615 | 33.05% |
| MSFT230915C00315000 | 2022-09-30 9:30AM EDT | 315.00 | 7.85 | 5.50 | 8.20 | +0.17 | +2.21% | 10 | 65 | 33.07% |
| MSFT230915C00320000 | 2022-09-30 3:58PM EDT | 320.00 | 5.53 | 5.45 | 8.45 | -1.42 | -20.43% | 3 | 671 | 34.44% |
| MSFT230915C00325000 | 2022-09-29 11:44AM EDT | 325.00 | 6.15 | 4.90 | 7.75 | 0.00 | - | 14 | 154 | 34.35% |
| MSFT230915C00330000 | 2022-09-30 11:28AM EDT | 330.00 | 6.39 | 4.25 | 6.95 | +0.84 | +15.14% | 6 | 5,160 | 34.01% |
| MSFT230915C00335000 | 2022-09-29 11:44AM EDT | 335.00 | 4.90 | 3.95 | 5.45 | 0.00 | - | 18 | 150 | 32.34% |
| MSFT230915C00340000 | 2022-09-29 11:06AM EDT | 340.00 | 4.60 | 3.05 | 4.80 | 0.00 | - | 1 | 3,238 | 31.98% |
| MSFT230915C00345000 | 2022-09-23 3:57PM EDT | 345.00 | 3.80 | 2.42 | 4.50 | 0.00 | - | 27 | 80 | 32.20% |
| MSFT230915C00350000 | 2022-09-30 3:58PM EDT | 350.00 | 3.55 | 3.15 | 3.95 | +0.05 | +1.43% | 8 | 872 | 31.85% |
| MSFT230915C00355000 | 2022-09-27 2:44PM EDT | 355.00 | 3.25 | 2.10 | 3.60 | 0.00 | - | 18 | 303 | 31.83% |
| MSFT230915C00360000 | 2022-09-29 11:06AM EDT | 360.00 | 2.88 | 2.50 | 4.70 | 0.00 | - | 1 | 1,403 | 34.92% |
| MSFT230915C00365000 | 2022-09-30 11:38AM EDT | 365.00 | 2.60 | 1.70 | 2.99 | +0.07 | +2.77% | 160 | 1,672 | 31.81% |
| MSFT230915C00370000 | 2022-09-27 12:31PM EDT | 370.00 | 2.09 | 1.56 | 4.20 | 0.00 | - | 16 | 3,697 | 35.33% |
| MSFT230915C00375000 | 2022-09-27 9:48AM EDT | 375.00 | 2.14 | 1.03 | 2.71 | 0.00 | - | 2 | 720 | 32.43% |
| MSFT230915C00380000 | 2022-09-30 1:28PM EDT | 380.00 | 1.82 | 1.20 | 2.47 | +0.02 | +1.11% | 15 | 4,104 | 32.40% |
| MSFT230915C00385000 | 2022-09-30 11:31AM EDT | 385.00 | 1.73 | 0.94 | 2.31 | +0.08 | +4.85% | 50 | 836 | 32.56% |
| MSFT230915C00390000 | 2022-09-30 3:58PM EDT | 390.00 | 0.97 | 0.79 | 2.09 | -0.60 | -38.22% | 5 | 1,071 | 32.49% |
| MSFT230915C00400000 | 2022-09-27 12:31PM EDT | 400.00 | 1.15 | 0.37 | 1.77 | 0.00 | - | 12 | 14,205 | 32.57% |
| MSFT230915C00410000 | 2022-09-28 1:43PM EDT | 410.00 | 0.92 | 0.21 | 1.61 | 0.00 | - | 1 | 3,219 | 33.09% |
| MSFT230915C00420000 | 2022-09-26 10:27AM EDT | 420.00 | 0.89 | 0.10 | 1.42 | 0.00 | - | 3 | 9,858 | 33.38% |
| MSFT230915C00430000 | 2022-09-30 12:48PM EDT | 430.00 | 0.62 | 0.03 | 1.26 | -0.03 | -4.62% | 5 | 6,589 | 33.68% |
Options de ventepour15 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230915P00125000 | 2022-09-28 9:38AM EDT | 125.00 | 2.15 | 1.61 | 2.75 | 0.00 | - | 2 | 2,972 | 45.53% |
| MSFT230915P00130000 | 2022-09-30 10:31AM EDT | 130.00 | 2.20 | 1.95 | 3.25 | +0.11 | +5.26% | 2 | 140 | 45.01% |
| MSFT230915P00135000 | 2022-09-29 3:00PM EDT | 135.00 | 2.93 | 2.25 | 3.95 | 0.00 | - | 2 | 115 | 44.94% |
| MSFT230915P00140000 | 2022-09-30 2:43PM EDT | 140.00 | 3.31 | 2.69 | 4.30 | +0.61 | +22.59% | 55 | 133 | 43.59% |
| MSFT230915P00145000 | 2022-09-13 3:49PM EDT | 145.00 | 2.75 | 3.10 | 6.15 | 0.00 | - | 1 | 51 | 46.10% |
| MSFT230915P00150000 | 2022-09-23 10:23AM EDT | 150.00 | 3.93 | 3.90 | 5.45 | 0.00 | - | 2 | 52 | 41.89% |
| MSFT230915P00155000 | 2022-09-28 3:38PM EDT | 155.00 | 4.75 | 4.25 | 5.50 | 0.00 | - | 102 | 118 | 39.64% |
| MSFT230915P00160000 | 2022-09-30 3:33PM EDT | 160.00 | 5.75 | 5.40 | 8.00 | +0.35 | +6.48% | 2 | 124 | 42.71% |
| MSFT230915P00165000 | 2022-09-27 11:14AM EDT | 165.00 | 5.85 | 5.75 | 7.70 | 0.00 | - | 2 | 403 | 39.66% |
| MSFT230915P00170000 | 2022-09-30 1:13PM EDT | 170.00 | 7.60 | 6.70 | 8.60 | +1.25 | +19.69% | 31 | 665 | 38.96% |
| MSFT230915P00175000 | 2022-09-30 3:42PM EDT | 175.00 | 8.30 | 7.70 | 10.45 | +0.45 | +5.73% | 2 | 1,490 | 39.77% |
| MSFT230915P00180000 | 2022-09-30 2:43PM EDT | 180.00 | 9.20 | 9.20 | 11.30 | +0.05 | +0.55% | 72 | 724 | 38.68% |
| MSFT230915P00185000 | 2022-09-30 2:34PM EDT | 185.00 | 10.05 | 10.40 | 11.40 | +0.35 | +3.61% | 253 | 694 | 36.35% |
| MSFT230915P00190000 | 2022-09-30 3:24PM EDT | 190.00 | 11.38 | 10.60 | 12.20 | +0.23 | +2.06% | 40 | 345 | 35.08% |
| MSFT230915P00195000 | 2022-09-30 12:27PM EDT | 195.00 | 12.05 | 12.50 | 13.90 | -0.35 | -2.82% | 133 | 192 | 35.01% |
| MSFT230915P00200000 | 2022-09-30 3:21PM EDT | 200.00 | 13.95 | 14.00 | 15.00 | +1.10 | +8.56% | 65 | 834 | 33.96% |
| MSFT230915P00205000 | 2022-09-30 10:18AM EDT | 205.00 | 14.75 | 15.65 | 18.20 | -0.30 | -1.99% | 9 | 269 | 35.50% |
| MSFT230915P00210000 | 2022-09-30 12:27PM EDT | 210.00 | 16.42 | 17.25 | 18.60 | -0.44 | -2.61% | 136 | 1,199 | 33.30% |
| MSFT230915P00215000 | 2022-09-30 3:31PM EDT | 215.00 | 18.59 | 18.80 | 20.40 | +1.19 | +6.84% | 5 | 866 | 32.74% |
| MSFT230915P00220000 | 2022-09-30 3:57PM EDT | 220.00 | 21.20 | 20.80 | 21.60 | +0.55 | +2.66% | 39 | 1,463 | 31.35% |
| MSFT230915P00225000 | 2022-09-29 3:36PM EDT | 225.00 | 21.85 | 22.80 | 23.95 | 0.00 | - | 226 | 331 | 31.17% |
| MSFT230915P00230000 | 2022-09-30 2:10PM EDT | 230.00 | 24.15 | 24.95 | 27.50 | +0.55 | +2.33% | 13 | 861 | 32.18% |
| MSFT230915P00235000 | 2022-09-30 3:50PM EDT | 235.00 | 27.15 | 26.50 | 30.00 | +0.50 | +1.88% | 65 | 449 | 31.85% |
| MSFT230915P00240000 | 2022-09-30 3:29PM EDT | 240.00 | 28.95 | 29.45 | 30.45 | 0.00 | - | 67 | 1,278 | 29.12% |
| MSFT230915P00245000 | 2022-09-30 11:55AM EDT | 245.00 | 30.35 | 30.80 | 33.55 | -0.25 | -0.82% | 32 | 1,465 | 29.16% |
| MSFT230915P00250000 | 2022-09-30 3:31PM EDT | 250.00 | 33.94 | 34.80 | 36.00 | -0.01 | -0.03% | 45 | 1,052 | 28.34% |
| MSFT230915P00255000 | 2022-09-28 1:11PM EDT | 255.00 | 33.88 | 37.20 | 38.85 | 0.00 | - | 3 | 341 | 27.80% |
| MSFT230915P00260000 | 2022-09-30 12:21PM EDT | 260.00 | 39.00 | 39.90 | 41.80 | +1.01 | +2.66% | 2 | 794 | 27.21% |
| MSFT230915P00265000 | 2022-09-26 10:16AM EDT | 265.00 | 39.18 | 42.70 | 45.00 | 0.00 | - | 4 | 375 | 26.74% |
| MSFT230915P00270000 | 2022-09-29 2:28PM EDT | 270.00 | 46.40 | 45.85 | 48.55 | 0.00 | - | 10 | 991 | 26.53% |
| MSFT230915P00275000 | 2022-09-30 1:29PM EDT | 275.00 | 48.55 | 49.70 | 52.00 | -0.52 | -1.06% | 13 | 787 | 26.04% |
| MSFT230915P00280000 | 2022-09-30 3:50PM EDT | 280.00 | 54.00 | 52.95 | 56.65 | +1.14 | +2.16% | 4 | 1,237 | 26.93% |
| MSFT230915P00285000 | 2022-09-30 2:39PM EDT | 285.00 | 56.02 | 56.65 | 60.80 | -1.03 | -1.81% | 2 | 449 | 27.09% |
| MSFT230915P00290000 | 2022-09-28 12:45PM EDT | 290.00 | 56.68 | 60.85 | 64.50 | 0.00 | - | 20 | 155 | 26.51% |
| MSFT230915P00295000 | 2022-09-29 10:07AM EDT | 295.00 | 64.70 | 64.85 | 67.30 | 0.00 | - | 2 | 111 | 24.31% |
| MSFT230915P00300000 | 2022-09-30 2:39PM EDT | 300.00 | 68.18 | 69.05 | 71.30 | -0.30 | -0.44% | 2 | 342 | 23.66% |
| MSFT230915P00305000 | 2022-09-28 9:30AM EDT | 305.00 | 72.34 | 73.55 | 75.45 | 0.00 | - | 5 | 26 | 23.04% |
| MSFT230915P00310000 | 2022-09-28 10:00AM EDT | 310.00 | 77.10 | 78.20 | 79.75 | 0.00 | - | 2 | 117 | 22.49% |
| MSFT230915P00315000 | 2022-09-28 2:46PM EDT | 315.00 | 77.50 | 82.75 | 84.00 | 0.00 | - | 1 | 32 | 21.52% |
| MSFT230915P00320000 | 2022-09-29 12:15PM EDT | 320.00 | 81.95 | 87.15 | 88.80 | -3.38 | -3.96% | 1 | 398 | 21.78% |
| MSFT230915P00325000 | 2022-09-28 10:07AM EDT | 325.00 | 90.49 | 90.50 | 95.00 | 0.00 | - | 10 | 112 | 25.62% |
| MSFT230915P00330000 | 2022-09-30 2:48PM EDT | 330.00 | 96.00 | 95.00 | 99.60 | +0.31 | +0.32% | 3 | 790 | 25.49% |
| MSFT230915P00335000 | 2022-09-29 10:44AM EDT | 335.00 | 100.08 | 100.00 | 104.50 | 0.00 | - | 18 | 15 | 26.02% |
| MSFT230915P00340000 | 2022-09-27 1:30PM EDT | 340.00 | 104.93 | 104.65 | 109.50 | 0.00 | - | 2 | 841 | 26.78% |
| MSFT230915P00345000 | 2022-09-21 10:12AM EDT | 345.00 | 100.95 | 109.75 | 114.50 | 0.00 | - | 2 | 0 | 27.52% |
| MSFT230915P00350000 | 2022-09-29 11:07AM EDT | 350.00 | 114.11 | 114.75 | 119.50 | 0.00 | - | 2 | 6 | 28.25% |
| MSFT230915P00360000 | 2022-09-12 9:35AM EDT | 360.00 | 94.68 | 124.75 | 129.50 | 0.00 | - | 6 | 6 | 29.66% |
| MSFT230915P00370000 | 2022-09-29 10:20AM EDT | 370.00 | 135.82 | 134.75 | 139.50 | 0.00 | - | 2 | 0 | 31.01% |
| MSFT230915P00375000 | 2022-09-21 1:16PM EDT | 375.00 | 130.47 | 139.75 | 144.50 | 0.00 | - | 29 | 0 | 31.67% |
| MSFT230915P00380000 | 2022-09-21 3:54PM EDT | 380.00 | 140.50 | 144.75 | 149.50 | 0.00 | - | 84 | 42 | 32.31% |
| MSFT230915P00385000 | 2022-09-21 2:00PM EDT | 385.00 | 140.02 | 149.75 | 154.50 | 0.00 | - | - | 0 | 32.94% |
| MSFT230915P00390000 | 2022-09-21 12:42PM EDT | 390.00 | 144.54 | 154.75 | 159.50 | 0.00 | - | 2 | 0 | 33.56% |
| MSFT230915P00400000 | 2022-09-16 2:38PM EDT | 400.00 | 156.67 | 164.60 | 169.50 | 0.00 | - | 7 | 0 | 34.77% |
| MSFT230915P00410000 | 2022-09-29 11:07AM EDT | 410.00 | 173.70 | 174.65 | 179.50 | 0.00 | - | 4 | 0 | 35.93% |
| MSFT230915P00420000 | 2022-09-29 10:44AM EDT | 420.00 | 184.48 | 184.75 | 189.50 | 0.00 | - | 18 | 0 | 37.06% |
| MSFT230915P00430000 | 2022-09-29 10:20AM EDT | 430.00 | 195.73 | 194.75 | 199.50 | 0.00 | - | 2 | 0 | 38.14% |
© 2022 Yahoo. Tous droits réservés.
