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
25 371,98 -372,55 (-1,45 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620C00115000 | 2023-03-10 4:59PM EDT | 115.00 | 143.35 | 170.05 | 175.00 | 0.00 | - | 3 | 31 | 54.01% |
| MSFT250620C00120000 | 2023-02-10 3:21PM EDT | 120.00 | 150.40 | 136.50 | 141.50 | 0.00 | - | 5 | 17 | 0.00% |
| MSFT250620C00125000 | 2023-02-15 11:59AM EDT | 125.00 | 152.00 | 159.50 | 163.90 | 0.00 | - | 2 | 35 | 47.77% |
| MSFT250620C00130000 | 2023-03-10 4:59PM EDT | 130.00 | 131.09 | 157.55 | 162.40 | 0.00 | - | 3 | 12 | 51.55% |
| MSFT250620C00135000 | 2023-03-13 10:50AM EDT | 135.00 | 128.75 | 153.50 | 158.00 | 0.00 | - | 2 | 30 | 50.39% |
| MSFT250620C00140000 | 2023-02-24 2:26PM EDT | 140.00 | 124.51 | 149.00 | 153.95 | 0.00 | - | 1 | 3 | 49.73% |
| MSFT250620C00145000 | 2023-03-08 2:11PM EDT | 145.00 | 123.25 | 145.00 | 149.50 | 0.00 | - | 2 | 136 | 48.49% |
| MSFT250620C00150000 | 2023-03-24 12:11PM EDT | 150.00 | 140.07 | 141.00 | 145.50 | +1.20 | +0.86% | 16 | 769 | 47.85% |
| MSFT250620C00155000 | 2023-03-09 10:37AM EDT | 155.00 | 119.30 | 137.00 | 141.50 | 0.00 | - | 5 | 132 | 47.18% |
| MSFT250620C00160000 | 2023-03-23 3:00PM EDT | 160.00 | 133.00 | 133.05 | 137.45 | 0.00 | - | 2 | 15 | 46.42% |
| MSFT250620C00165000 | 2023-01-27 2:59PM EDT | 165.00 | 100.95 | 103.75 | 107.50 | 0.00 | - | 34 | 29 | 0.00% |
| MSFT250620C00170000 | 2023-03-17 12:18PM EDT | 170.00 | 125.70 | 125.05 | 129.45 | 0.00 | - | 1 | 212 | 44.94% |
| MSFT250620C00175000 | 2023-03-17 10:34AM EDT | 175.00 | 125.64 | 121.05 | 125.45 | 0.00 | - | 1 | 24 | 44.17% |
| MSFT250620C00180000 | 2023-03-21 12:27PM EDT | 180.00 | 112.65 | 117.30 | 121.70 | 0.00 | - | 3 | 1,252 | 43.64% |
| MSFT250620C00185000 | 2023-02-17 12:17PM EDT | 185.00 | 97.10 | 113.80 | 118.00 | 0.00 | - | 2 | 5 | 43.11% |
| MSFT250620C00190000 | 2023-03-09 1:44PM EDT | 190.00 | 94.60 | 109.55 | 114.45 | 0.00 | - | 1 | 9 | 42.69% |
| MSFT250620C00195000 | 2023-03-23 11:29AM EDT | 195.00 | 108.50 | 106.05 | 110.45 | 0.00 | - | 2 | 348 | 41.83% |
| MSFT250620C00200000 | 2023-03-23 1:09PM EDT | 200.00 | 105.00 | 102.65 | 106.95 | 0.00 | - | 1 | 146 | 41.39% |
| MSFT250620C00205000 | 2023-03-15 11:33AM EDT | 205.00 | 87.04 | 99.15 | 103.40 | 0.00 | - | 30 | 48 | 40.87% |
| MSFT250620C00210000 | 2023-03-23 2:44PM EDT | 210.00 | 94.65 | 95.55 | 100.00 | 0.00 | - | 1 | 45 | 40.44% |
| MSFT250620C00215000 | 2023-03-16 11:23AM EDT | 215.00 | 84.00 | 92.15 | 96.50 | 0.00 | - | 2 | 15 | 39.90% |
| MSFT250620C00220000 | 2023-03-21 10:00AM EDT | 220.00 | 87.00 | 88.70 | 93.50 | 0.00 | - | 1 | 134 | 39.71% |
| MSFT250620C00225000 | 2023-03-23 3:00PM EDT | 225.00 | 86.00 | 85.60 | 88.00 | 0.00 | - | 12 | 76 | 37.61% |
| MSFT250620C00230000 | 2023-03-22 2:05PM EDT | 230.00 | 84.76 | 82.10 | 86.45 | 0.00 | - | 1 | 230 | 38.43% |
| MSFT250620C00235000 | 2023-03-16 3:00PM EDT | 235.00 | 76.95 | 79.05 | 81.90 | 0.00 | - | 2 | 158 | 37.03% |
| MSFT250620C00240000 | 2023-03-23 9:48AM EDT | 240.00 | 75.00 | 76.05 | 80.45 | 0.00 | - | 1 | 307 | 37.79% |
| MSFT250620C00245000 | 2023-03-24 12:18PM EDT | 245.00 | 73.50 | 72.50 | 77.50 | -0.40 | -0.54% | 2 | 505 | 37.45% |
| MSFT250620C00250000 | 2023-03-22 2:12PM EDT | 250.00 | 71.00 | 69.60 | 74.50 | 0.00 | - | 1 | 509 | 37.04% |
| MSFT250620C00255000 | 2023-03-22 2:54PM EDT | 255.00 | 68.30 | 67.00 | 71.50 | 0.00 | - | 5 | 183 | 36.59% |
| MSFT250620C00260000 | 2023-03-23 2:16PM EDT | 260.00 | 65.05 | 64.05 | 68.50 | 0.00 | - | 7 | 322 | 36.12% |
| MSFT250620C00265000 | 2023-03-23 12:51PM EDT | 265.00 | 63.40 | 61.15 | 65.90 | 0.00 | - | 2 | 172 | 35.87% |
| MSFT250620C00270000 | 2023-03-24 11:04AM EDT | 270.00 | 60.22 | 58.65 | 62.95 | -0.78 | -1.28% | 1 | 164 | 35.36% |
| MSFT250620C00275000 | 2023-03-24 2:36PM EDT | 275.00 | 57.18 | 56.00 | 60.50 | +1.13 | +2.02% | 1 | 92 | 35.13% |
| MSFT250620C00280000 | 2023-03-24 11:27AM EDT | 280.00 | 55.40 | 55.00 | 57.95 | +2.40 | +4.53% | 2 | 150 | 34.80% |
| MSFT250620C00285000 | 2023-03-23 3:18PM EDT | 285.00 | 51.05 | 50.55 | 55.45 | 0.00 | - | 1 | 53 | 34.47% |
| MSFT250620C00290000 | 2023-03-20 11:18AM EDT | 290.00 | 48.00 | 48.50 | 52.65 | 0.00 | - | 1 | 115 | 33.93% |
| MSFT250620C00295000 | 2023-03-17 12:01PM EDT | 295.00 | 47.34 | 46.05 | 50.45 | 0.00 | - | 4 | 31 | 33.71% |
| MSFT250620C00300000 | 2023-03-24 12:04PM EDT | 300.00 | 45.50 | 43.80 | 48.40 | +1.61 | +3.67% | 4 | 665 | 33.55% |
| MSFT250620C00305000 | 2023-03-22 11:40AM EDT | 305.00 | 42.70 | 41.65 | 45.90 | 0.00 | - | 1 | 282 | 33.08% |
| MSFT250620C00310000 | 2023-03-23 11:26AM EDT | 310.00 | 41.45 | 39.50 | 44.00 | 0.00 | - | 2 | 199 | 32.94% |
| MSFT250620C00315000 | 2023-03-17 2:21PM EDT | 315.00 | 39.35 | 37.55 | 41.90 | 0.00 | - | 9 | 40 | 32.65% |
| MSFT250620C00320000 | 2023-03-24 11:57AM EDT | 320.00 | 36.74 | 35.50 | 39.90 | +4.49 | +13.92% | 201 | 301 | 32.38% |
| MSFT250620C00325000 | 2023-03-22 10:48AM EDT | 325.00 | 34.21 | 33.70 | 37.65 | 0.00 | - | 9 | 90 | 31.92% |
| MSFT250620C00330000 | 2023-03-22 10:24AM EDT | 330.00 | 32.60 | 31.90 | 36.40 | 0.00 | - | 1 | 143 | 32.03% |
| MSFT250620C00335000 | 2023-03-21 10:39AM EDT | 335.00 | 28.80 | 30.10 | 34.40 | 0.00 | - | 10 | 44 | 31.66% |
| MSFT250620C00340000 | 2023-03-23 2:22PM EDT | 340.00 | 28.30 | 28.20 | 32.85 | 0.00 | - | 1 | 102 | 31.53% |
| MSFT250620C00345000 | 2023-03-20 2:59PM EDT | 345.00 | 25.99 | 26.80 | 31.35 | 0.00 | - | 2 | 7 | 31.39% |
| MSFT250620C00350000 | 2023-03-22 10:33AM EDT | 350.00 | 26.70 | 25.10 | 29.90 | 0.00 | - | 20 | 416 | 31.26% |
| MSFT250620C00355000 | 2023-03-16 3:27PM EDT | 355.00 | 24.63 | 23.60 | 27.90 | 0.00 | - | 10 | 141 | 30.74% |
| MSFT250620C00360000 | 2023-03-23 11:35AM EDT | 360.00 | 24.40 | 22.05 | 26.95 | 0.00 | - | 4 | 323 | 30.85% |
| MSFT250620C00365000 | 2023-03-17 11:22AM EDT | 365.00 | 23.00 | 21.05 | 25.50 | 0.00 | - | 2 | 509 | 30.62% |
| MSFT250620C00370000 | 2023-03-16 10:05AM EDT | 370.00 | 16.00 | 19.55 | 24.00 | 0.00 | - | 2 | 370 | 30.32% |
| MSFT250620C00380000 | 2023-03-24 12:27PM EDT | 380.00 | 19.10 | 17.45 | 20.00 | -0.60 | -3.05% | 576 | 330 | 28.95% |
| MSFT250620C00390000 | 2023-03-17 10:35AM EDT | 390.00 | 19.00 | 15.05 | 19.45 | 0.00 | - | 1 | 7 | 29.76% |
| MSFT250620C00400000 | 2023-03-22 2:44PM EDT | 400.00 | 12.93 | 13.30 | 17.20 | 0.00 | - | 1 | 95 | 29.31% |
| MSFT250620C00410000 | 2023-03-22 12:33PM EDT | 410.00 | 13.35 | 11.50 | 16.00 | 0.00 | - | 77 | 503 | 29.49% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620P00115000 | 2023-03-20 12:32PM EDT | 115.00 | 2.50 | 1.67 | 3.45 | -0.30 | -10.71% | 1 | 1,452 | 40.92% |
| MSFT250620P00120000 | 2023-03-24 10:24AM EDT | 120.00 | 2.53 | 2.00 | 3.35 | -0.27 | -9.64% | 1 | 646 | 38.92% |
| MSFT250620P00125000 | 2023-03-20 10:53AM EDT | 125.00 | 3.45 | 1.28 | 4.55 | 0.00 | - | 1 | 119 | 40.23% |
| MSFT250620P00130000 | 2023-03-06 12:59PM EDT | 130.00 | 3.00 | 2.46 | 5.00 | 0.00 | - | 1 | 36 | 39.53% |
| MSFT250620P00135000 | 2023-03-06 1:00PM EDT | 135.00 | 3.60 | 1.50 | 5.50 | 0.00 | - | 1 | 43 | 38.89% |
| MSFT250620P00140000 | 2023-03-22 2:30PM EDT | 140.00 | 4.00 | 2.04 | 5.85 | 0.00 | - | 2 | 89 | 37.93% |
| MSFT250620P00145000 | 2023-03-23 1:49PM EDT | 145.00 | 4.50 | 3.45 | 5.20 | 0.00 | - | 1 | 162 | 35.15% |
| MSFT250620P00150000 | 2023-03-24 1:20PM EDT | 150.00 | 5.00 | 3.80 | 7.20 | -0.25 | -4.76% | 1 | 191 | 37.06% |
| MSFT250620P00155000 | 2023-03-06 4:28PM EDT | 155.00 | 5.79 | 3.90 | 7.45 | 0.00 | - | 2 | 351 | 35.89% |
| MSFT250620P00160000 | 2023-03-23 10:48AM EDT | 160.00 | 5.95 | 4.15 | 7.20 | 0.00 | - | 1 | 403 | 34.00% |
| MSFT250620P00165000 | 2023-03-17 9:54AM EDT | 165.00 | 6.80 | 4.85 | 9.10 | 0.00 | - | 1 | 169 | 35.18% |
| MSFT250620P00170000 | 2023-03-09 12:30PM EDT | 170.00 | 8.30 | 6.10 | 9.85 | 0.00 | - | 1 | 148 | 34.63% |
| MSFT250620P00175000 | 2023-02-17 3:48PM EDT | 175.00 | 9.50 | 7.20 | 11.05 | 0.00 | - | 2 | 87 | 34.58% |
| MSFT250620P00180000 | 2023-03-17 1:10PM EDT | 180.00 | 9.30 | 7.15 | 11.70 | 0.00 | - | 10 | 136 | 33.82% |
| MSFT250620P00185000 | 2023-03-23 1:08PM EDT | 185.00 | 9.55 | 8.10 | 12.40 | 0.00 | - | 1 | 60 | 33.09% |
| MSFT250620P00190000 | 2023-03-23 9:45AM EDT | 190.00 | 11.02 | 8.75 | 13.25 | 0.00 | - | 1 | 55 | 32.50% |
| MSFT250620P00195000 | 2023-03-22 2:21PM EDT | 195.00 | 11.70 | 10.20 | 14.35 | 0.00 | - | 1 | 43 | 32.12% |
| MSFT250620P00200000 | 2023-03-24 9:43AM EDT | 200.00 | 14.06 | 11.05 | 15.00 | +1.56 | +12.48% | 251 | 306 | 31.27% |
| MSFT250620P00205000 | 2023-03-14 9:30AM EDT | 205.00 | 18.14 | 12.20 | 16.50 | 0.00 | - | 1 | 32 | 31.17% |
| MSFT250620P00210000 | 2023-03-24 10:24AM EDT | 210.00 | 16.23 | 13.10 | 17.95 | -0.82 | -4.81% | 1 | 31 | 30.96% |
| MSFT250620P00215000 | 2023-03-21 1:55PM EDT | 215.00 | 17.64 | 14.05 | 19.00 | 0.00 | - | 3 | 10 | 30.35% |
| MSFT250620P00220000 | 2023-03-22 12:07PM EDT | 220.00 | 15.75 | 16.15 | 20.00 | 0.00 | - | 6 | 43 | 29.67% |
| MSFT250620P00225000 | 2023-03-14 11:06AM EDT | 225.00 | 21.93 | 17.20 | 21.50 | 0.00 | - | 2 | 188 | 29.36% |
| MSFT250620P00230000 | 2023-03-23 10:58AM EDT | 230.00 | 19.00 | 18.35 | 22.90 | 0.00 | - | 16 | 54 | 28.91% |
| MSFT250620P00235000 | 2023-02-16 2:47PM EDT | 235.00 | 21.95 | 21.70 | 24.65 | 0.00 | - | 1 | 42 | 28.68% |
| MSFT250620P00240000 | 2023-03-22 9:40AM EDT | 240.00 | 24.37 | 21.05 | 25.95 | 0.00 | - | 1 | 126 | 28.08% |
| MSFT250620P00245000 | 2023-03-16 11:18AM EDT | 245.00 | 27.29 | 23.05 | 27.45 | 0.00 | - | 1 | 142 | 27.58% |
| MSFT250620P00250000 | 2023-03-24 3:29PM EDT | 250.00 | 27.48 | 24.60 | 29.00 | +1.98 | +7.76% | 2 | 533 | 27.07% |
| MSFT250620P00255000 | 2023-03-24 9:38AM EDT | 255.00 | 30.95 | 26.55 | 31.00 | +2.70 | +9.56% | 5 | 116 | 26.82% |
| MSFT250620P00260000 | 2023-03-20 3:28PM EDT | 260.00 | 31.25 | 28.05 | 33.00 | 0.00 | - | 5 | 132 | 26.51% |
| MSFT250620P00265000 | 2023-03-20 3:32PM EDT | 265.00 | 35.01 | 30.00 | 35.00 | 0.00 | - | 15 | 134 | 26.16% |
| MSFT250620P00270000 | 2023-03-01 3:36PM EDT | 270.00 | 43.38 | 32.50 | 36.75 | 0.00 | - | 6 | 29 | 25.60% |
| MSFT250620P00275000 | 2023-03-24 10:29AM EDT | 275.00 | 37.60 | 34.10 | 38.95 | +2.60 | +7.43% | 2 | 30 | 25.28% |
| MSFT250620P00280000 | 2023-03-22 1:05PM EDT | 280.00 | 38.50 | 36.60 | 40.95 | 0.00 | - | 5 | 27 | 24.78% |
| MSFT250620P00285000 | 2023-03-01 2:55PM EDT | 285.00 | 51.32 | 38.65 | 43.40 | 0.00 | - | 2 | 8 | 24.51% |
| MSFT250620P00290000 | 2023-02-21 11:05AM EDT | 290.00 | 54.15 | 40.80 | 44.50 | 0.00 | - | 1 | 235 | 23.38% |
| MSFT250620P00295000 | 2023-03-24 9:36AM EDT | 295.00 | 47.85 | 43.55 | 47.95 | -5.55 | -10.39% | 1 | 4 | 23.60% |
| MSFT250620P00300000 | 2023-03-09 3:15PM EDT | 300.00 | 56.90 | 46.05 | 50.50 | 0.00 | - | 1 | 13 | 23.23% |
| MSFT250620P00305000 | 2023-03-22 9:40AM EDT | 305.00 | 52.72 | 48.65 | 53.35 | 0.00 | - | 1 | 9 | 22.99% |
| MSFT250620P00310000 | 2023-03-22 9:40AM EDT | 310.00 | 55.32 | 51.60 | 55.95 | 0.00 | - | 1 | 85 | 22.54% |
| MSFT250620P00315000 | 2023-03-14 3:09PM EDT | 315.00 | 67.70 | 54.05 | 59.00 | 0.00 | - | 2 | 0 | 22.31% |
| MSFT250620P00320000 | 2023-03-14 2:57PM EDT | 320.00 | 70.65 | 57.20 | 61.95 | 0.00 | - | 2 | 2 | 21.96% |
| MSFT250620P00325000 | 2023-01-12 11:19AM EDT | 325.00 | 88.00 | 68.50 | 73.25 | 0.00 | - | - | 8 | 26.66% |
| MSFT250620P00330000 | 2023-03-10 3:06PM EDT | 330.00 | 85.00 | 63.05 | 68.00 | 0.00 | - | 5 | 6 | 21.17% |
| MSFT250620P00335000 | 2023-01-19 10:45AM EDT | 335.00 | 102.00 | 79.00 | 83.00 | 0.00 | - | 3 | 10 | 28.18% |
| MSFT250620P00340000 | 2023-02-24 11:38AM EDT | 340.00 | 92.72 | 70.00 | 74.50 | 0.00 | - | 1 | 11 | 20.42% |
| MSFT250620P00345000 | 2023-02-27 10:49AM EDT | 345.00 | 95.09 | 73.10 | 77.95 | 0.00 | - | 2 | 5 | 20.08% |
| MSFT250620P00350000 | 2023-02-13 12:32PM EDT | 350.00 | 81.10 | 87.00 | 91.90 | 0.00 | - | 2 | 4 | 26.67% |
| MSFT250620P00355000 | 2023-01-27 2:50PM EDT | 355.00 | 107.05 | 103.55 | 108.50 | 0.00 | - | 2 | 0 | 34.58% |
| MSFT250620P00360000 | 2023-02-22 1:29PM EDT | 360.00 | 107.83 | 84.10 | 88.95 | 0.00 | - | 2 | 0 | 19.12% |
| MSFT250620P00365000 | 2023-02-24 11:38AM EDT | 365.00 | 116.06 | 88.15 | 92.50 | 0.00 | - | 1 | 2 | 18.55% |
| MSFT250620P00370000 | 2023-02-15 2:12PM EDT | 370.00 | 102.82 | 94.05 | 97.50 | 0.00 | - | - | 0 | 19.12% |
| MSFT250620P00400000 | 2023-02-08 4:01PM EDT | 400.00 | 132.34 | 149.00 | 154.00 | 0.00 | - | - | 0 | 40.71% |
| MSFT250620P00410000 | 2023-02-22 1:29PM EDT | 410.00 | 157.74 | 127.50 | 132.00 | 0.00 | - | 2 | 0 | 17.12% |
© 2023 Yahoo. Tous droits réservés.
