La bourse est fermée
CAC 40
5 931,06 +8,20 (+0,14 %) Euro Stoxx 50
3 448,31 -6,55 (-0,19 %) Dow Jones
31 097,26 +321,83 (+1,05 %) EUR/USD
1,0426 -0,0057 (-0,54 %) Gold future
1 812,90 +5,60 (+0,31 %) BTC-EUR
18 468,49 -285,10 (-1,52 %)
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’achatpour8 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220708C00160000 | 2022-06-28 9:44AM EDT | 160.00 | 105.05 | 97.30 | 101.40 | 0.00 | - | 1 | 1 | 230.47% |
| MSFT220708C00185000 | 2022-05-27 10:32AM EDT | 185.00 | 87.51 | 80.65 | 83.65 | 0.00 | - | 8 | 8 | 263.79% |
| MSFT220708C00195000 | 2022-06-29 2:27PM EDT | 195.00 | 66.50 | 62.40 | 66.35 | 0.00 | - | 1 | 20 | 149.46% |
| MSFT220708C00200000 | 2022-07-01 10:16AM EDT | 200.00 | 56.70 | 57.60 | 61.05 | -12.50 | -18.06% | 2 | 7 | 132.72% |
| MSFT220708C00210000 | 2022-06-28 10:11AM EDT | 210.00 | 52.60 | 47.50 | 51.10 | 0.00 | - | 1 | 2 | 113.82% |
| MSFT220708C00215000 | 2022-06-24 11:53AM EDT | 215.00 | 48.96 | 42.70 | 45.95 | 0.00 | - | 2 | 3 | 101.22% |
| MSFT220708C00220000 | 2022-07-01 11:04AM EDT | 220.00 | 36.21 | 38.50 | 40.35 | -5.04 | -12.22% | 21 | 8 | 79.59% |
| MSFT220708C00225000 | 2022-06-08 11:32AM EDT | 225.00 | 48.23 | 32.70 | 35.80 | 0.00 | - | - | 1 | 79.59% |
| MSFT220708C00227500 | 2022-06-27 1:15PM EDT | 227.50 | 38.20 | 30.30 | 33.05 | 0.00 | - | 4 | 5 | 70.56% |
| MSFT220708C00230000 | 2022-07-01 2:01PM EDT | 230.00 | 27.80 | 27.75 | 30.80 | -2.10 | -7.02% | 5 | 10 | 70.29% |
| MSFT220708C00235000 | 2022-07-01 3:35PM EDT | 235.00 | 24.42 | 23.05 | 25.70 | +2.07 | +9.26% | 6 | 167 | 59.42% |
| MSFT220708C00240000 | 2022-07-01 3:43PM EDT | 240.00 | 19.98 | 18.10 | 20.65 | +2.48 | +14.17% | 1 | 158 | 49.41% |
| MSFT220708C00242500 | 2022-07-01 3:31PM EDT | 242.50 | 17.50 | 16.25 | 18.40 | +2.75 | +18.64% | 17 | 56 | 47.90% |
| MSFT220708C00245000 | 2022-07-01 3:59PM EDT | 245.00 | 14.97 | 14.85 | 15.55 | +1.47 | +10.89% | 113 | 258 | 38.72% |
| MSFT220708C00247500 | 2022-07-01 2:25PM EDT | 247.50 | 11.70 | 12.40 | 13.60 | +1.00 | +9.35% | 50 | 153 | 40.04% |
| MSFT220708C00250000 | 2022-07-01 3:50PM EDT | 250.00 | 10.80 | 10.50 | 11.10 | +2.00 | +22.73% | 204 | 740 | 34.72% |
| MSFT220708C00252500 | 2022-07-01 3:55PM EDT | 252.50 | 8.50 | 8.45 | 8.90 | +1.50 | +21.43% | 354 | 216 | 31.82% |
| MSFT220708C00255000 | 2022-07-01 3:59PM EDT | 255.00 | 6.85 | 6.65 | 7.00 | +0.95 | +16.10% | 920 | 710 | 30.47% |
| MSFT220708C00257500 | 2022-07-01 3:59PM EDT | 257.50 | 5.20 | 4.85 | 5.30 | +1.10 | +26.83% | 3,172 | 1,300 | 29.25% |
| MSFT220708C00260000 | 2022-07-01 3:59PM EDT | 260.00 | 3.65 | 3.45 | 3.80 | +0.27 | +7.99% | 3,650 | 3,078 | 27.92% |
| MSFT220708C00262500 | 2022-07-01 3:59PM EDT | 262.50 | 2.47 | 2.22 | 2.58 | +0.13 | +5.56% | 2,031 | 1,491 | 26.81% |
| MSFT220708C00265000 | 2022-07-01 3:59PM EDT | 265.00 | 1.62 | 1.47 | 1.61 | -0.13 | -7.43% | 5,316 | 2,988 | 25.59% |
| MSFT220708C00267500 | 2022-07-01 3:59PM EDT | 267.50 | 0.91 | 0.86 | 0.95 | -0.15 | -14.15% | 2,399 | 1,231 | 24.78% |
| MSFT220708C00270000 | 2022-07-01 3:59PM EDT | 270.00 | 0.52 | 0.46 | 0.54 | -0.18 | -25.71% | 11,084 | 4,023 | 24.41% |
| MSFT220708C00272500 | 2022-07-01 3:59PM EDT | 272.50 | 0.27 | 0.25 | 0.30 | -0.21 | -43.75% | 881 | 1,186 | 24.34% |
| MSFT220708C00275000 | 2022-07-01 3:59PM EDT | 275.00 | 0.15 | 0.11 | 0.19 | -0.14 | -48.28% | 1,453 | 2,167 | 25.20% |
| MSFT220708C00277500 | 2022-07-01 3:59PM EDT | 277.50 | 0.08 | 0.05 | 0.11 | -0.10 | -55.56% | 219 | 534 | 25.59% |
| MSFT220708C00280000 | 2022-07-01 3:58PM EDT | 280.00 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 492 | 2,686 | 26.47% |
| MSFT220708C00282500 | 2022-07-01 3:36PM EDT | 282.50 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 44 | 225 | 27.74% |
| MSFT220708C00285000 | 2022-07-01 3:56PM EDT | 285.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 161 | 1,923 | 28.32% |
| MSFT220708C00287500 | 2022-07-01 3:40PM EDT | 287.50 | 0.02 | 0.02 | 0.43 | -0.05 | -71.43% | 111 | 32 | 46.68% |
| MSFT220708C00290000 | 2022-07-01 3:56PM EDT | 290.00 | 0.03 | 0.02 | 0.10 | -0.01 | -25.00% | 84 | 962 | 38.48% |
| MSFT220708C00292500 | 2022-07-01 12:58PM EDT | 292.50 | 0.02 | 0.01 | 0.12 | -0.04 | -66.67% | 47 | 47 | 42.09% |
| MSFT220708C00295000 | 2022-07-01 10:04AM EDT | 295.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 2,704 | 39.45% |
| MSFT220708C00297500 | 2022-07-01 3:06PM EDT | 297.50 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 20 | 153 | 47.66% |
| MSFT220708C00300000 | 2022-07-01 3:59PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 41 | 679 | 39.84% |
| MSFT220708C00302500 | 2022-07-01 10:54AM EDT | 302.50 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 5 | 3 | 51.86% |
| MSFT220708C00305000 | 2022-07-01 2:06PM EDT | 305.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 121 | 502 | 45.70% |
| MSFT220708C00310000 | 2022-07-01 10:48AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 44.53% |
| MSFT220708C00315000 | 2022-06-30 9:58AM EDT | 315.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 44 | 51.56% |
| MSFT220708C00320000 | 2022-06-30 1:53PM EDT | 320.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 81 | 61.91% |
| MSFT220708C00325000 | 2022-06-29 9:45AM EDT | 325.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 16 | 66.02% |
| MSFT220708C00330000 | 2022-06-30 3:25PM EDT | 330.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 68.36% |
| MSFT220708C00335000 | 2022-06-24 9:52AM EDT | 335.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 6 | 10 | 73.63% |
| MSFT220708C00340000 | 2022-06-27 10:14AM EDT | 340.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 77.34% |
| MSFT220708C00345000 | 2022-06-06 9:57AM EDT | 345.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 64.06% |
| MSFT220708C00350000 | 2022-06-28 11:49AM EDT | 350.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 11 | 11 | 84.57% |
| MSFT220708C00355000 | 2022-06-03 3:46PM EDT | 355.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 9 | 9 | 87.89% |
| MSFT220708C00380000 | 2022-06-28 2:16PM EDT | 380.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 50 | 51 | 104.69% |
| MSFT220708C00390000 | 2022-06-22 9:30AM EDT | 390.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 10 | 110.94% |
Options de ventepour8 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220708P00170000 | 2022-07-01 2:55PM EDT | 170.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 20 | 64 | 119.92% |
| MSFT220708P00175000 | 2022-06-30 1:44PM EDT | 175.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 21 | 112.50% |
| MSFT220708P00180000 | 2022-06-30 1:44PM EDT | 180.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 47 | 105.08% |
| MSFT220708P00185000 | 2022-06-29 12:38PM EDT | 185.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 30 | 98.05% |
| MSFT220708P00190000 | 2022-06-30 2:27PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 184 | 71.88% |
| MSFT220708P00195000 | 2022-07-01 9:52AM EDT | 195.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 212 | 65.63% |
| MSFT220708P00200000 | 2022-07-01 2:50PM EDT | 200.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 14 | 593 | 77.34% |
| MSFT220708P00205000 | 2022-07-01 3:28PM EDT | 205.00 | 0.02 | 0.00 | 4.80 | -0.01 | -33.33% | 60 | 43 | 139.80% |
| MSFT220708P00210000 | 2022-07-01 2:12PM EDT | 210.00 | 0.02 | 0.02 | 0.10 | -0.02 | -50.00% | 52 | 375 | 64.26% |
| MSFT220708P00215000 | 2022-07-01 3:45PM EDT | 215.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 31 | 662 | 53.52% |
| MSFT220708P00220000 | 2022-07-01 3:45PM EDT | 220.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 172 | 598 | 50.39% |
| MSFT220708P00225000 | 2022-07-01 3:56PM EDT | 225.00 | 0.07 | 0.05 | 0.12 | -0.10 | -58.82% | 208 | 789 | 50.00% |
| MSFT220708P00227500 | 2022-07-01 3:25PM EDT | 227.50 | 0.09 | 0.07 | 0.22 | -0.12 | -57.14% | 64 | 162 | 51.56% |
| MSFT220708P00230000 | 2022-07-01 3:57PM EDT | 230.00 | 0.10 | 0.10 | 0.42 | -0.18 | -64.29% | 311 | 932 | 54.35% |
| MSFT220708P00232500 | 2022-07-01 3:52PM EDT | 232.50 | 0.15 | 0.12 | 0.60 | -0.17 | -53.12% | 180 | 382 | 54.59% |
| MSFT220708P00235000 | 2022-07-01 3:59PM EDT | 235.00 | 0.19 | 0.17 | 0.20 | -0.29 | -60.42% | 1,113 | 1,458 | 40.09% |
| MSFT220708P00237500 | 2022-07-01 3:53PM EDT | 237.50 | 0.28 | 0.23 | 0.37 | -0.39 | -58.21% | 351 | 365 | 41.36% |
| MSFT220708P00240000 | 2022-07-01 3:58PM EDT | 240.00 | 0.33 | 0.30 | 0.44 | -0.55 | -62.50% | 4,125 | 2,440 | 39.01% |
| MSFT220708P00242500 | 2022-07-01 3:59PM EDT | 242.50 | 0.45 | 0.42 | 0.54 | -0.59 | -56.73% | 1,063 | 751 | 36.82% |
| MSFT220708P00245000 | 2022-07-01 3:59PM EDT | 245.00 | 0.63 | 0.58 | 0.68 | -0.81 | -56.25% | 2,490 | 1,525 | 34.77% |
| MSFT220708P00247500 | 2022-07-01 3:59PM EDT | 247.50 | 0.85 | 0.83 | 0.92 | -0.97 | -53.30% | 1,394 | 563 | 33.37% |
| MSFT220708P00250000 | 2022-07-01 3:59PM EDT | 250.00 | 1.20 | 1.14 | 1.26 | -1.43 | -54.37% | 2,497 | 1,881 | 32.15% |
| MSFT220708P00252500 | 2022-07-01 3:59PM EDT | 252.50 | 1.63 | 1.57 | 1.73 | -1.62 | -49.85% | 950 | 641 | 31.06% |
| MSFT220708P00255000 | 2022-07-01 3:59PM EDT | 255.00 | 2.28 | 2.16 | 2.39 | -1.62 | -41.54% | 4,990 | 1,954 | 30.24% |
| MSFT220708P00257500 | 2022-07-01 3:59PM EDT | 257.50 | 3.10 | 2.93 | 3.25 | -2.50 | -44.64% | 1,222 | 1,110 | 29.47% |
| MSFT220708P00260000 | 2022-07-01 3:59PM EDT | 260.00 | 4.10 | 3.95 | 4.30 | -2.95 | -41.84% | 1,604 | 1,180 | 28.48% |
| MSFT220708P00262500 | 2022-07-01 3:55PM EDT | 262.50 | 5.73 | 5.20 | 5.65 | -2.76 | -32.51% | 274 | 704 | 27.89% |
| MSFT220708P00265000 | 2022-07-01 3:56PM EDT | 265.00 | 7.30 | 6.80 | 7.35 | -2.90 | -28.43% | 562 | 1,458 | 28.16% |
| MSFT220708P00267500 | 2022-07-01 3:56PM EDT | 267.50 | 9.25 | 8.50 | 9.30 | -3.75 | -28.85% | 66 | 349 | 28.89% |
| MSFT220708P00270000 | 2022-07-01 3:56PM EDT | 270.00 | 11.30 | 10.50 | 11.35 | -3.39 | -23.08% | 108 | 1,501 | 29.11% |
| MSFT220708P00272500 | 2022-07-01 3:44PM EDT | 272.50 | 13.35 | 12.90 | 13.90 | -2.07 | -13.42% | 37 | 97 | 33.99% |
| MSFT220708P00275000 | 2022-07-01 3:46PM EDT | 275.00 | 15.62 | 15.25 | 16.30 | -1.03 | -6.19% | 56 | 213 | 36.87% |
| MSFT220708P00277500 | 2022-07-01 12:33PM EDT | 277.50 | 20.70 | 17.00 | 20.40 | +1.05 | +5.34% | 10 | 36 | 58.28% |
| MSFT220708P00280000 | 2022-07-01 3:55PM EDT | 280.00 | 21.00 | 20.05 | 21.35 | -1.25 | -5.62% | 77 | 44 | 45.24% |
| MSFT220708P00285000 | 2022-06-30 11:20AM EDT | 285.00 | 28.02 | 24.25 | 27.20 | 0.00 | - | 1 | 10 | 63.67% |
| MSFT220708P00290000 | 2022-07-01 2:01PM EDT | 290.00 | 32.40 | 29.30 | 32.45 | +7.43 | +29.76% | 1 | 1 | 50.34% |
| MSFT220708P00295000 | 2022-06-28 3:03PM EDT | 295.00 | 38.02 | 34.30 | 37.45 | 0.00 | - | 2 | 0 | 56.30% |
| MSFT220708P00300000 | 2022-06-17 9:39AM EDT | 300.00 | 53.00 | 38.90 | 42.60 | 0.00 | - | 1 | 0 | 58.40% |
| MSFT220708P00305000 | 2022-06-13 12:57PM EDT | 305.00 | 58.58 | 43.95 | 47.65 | 0.00 | - | - | 0 | 65.33% |
| MSFT220708P00310000 | 2022-06-16 9:33AM EDT | 310.00 | 64.10 | 49.00 | 52.75 | 0.00 | - | 1 | 0 | 72.95% |
| MSFT220708P00315000 | 2022-06-02 2:48PM EDT | 315.00 | 42.13 | 54.05 | 57.75 | 0.00 | - | - | 0 | 78.96% |
| MSFT220708P00320000 | 2022-06-07 9:42AM EDT | 320.00 | 52.00 | 59.00 | 62.65 | 0.00 | - | - | 0 | 81.54% |
