La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,67 (+0,08 %) EUR/USD
1,0874 -0,0018 (-0,16 %) Gold future
1 943,90 -2,80 (-0,14 %) BTC-EUR
21 184,31 -239,57 (-1,12 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour3 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00160000 | 2023-01-27 1:49PM EST | 160.00 | 88.45 | 86.90 | 90.30 | +4.22 | +5.01% | 2 | 2 | 162.89% |
| MSFT230203C00180000 | 2023-01-25 3:21PM EST | 180.00 | 61.53 | 66.40 | 70.25 | 0.00 | - | 5 | 5 | 106.64% |
| MSFT230203C00185000 | 2023-01-26 10:23AM EST | 185.00 | 60.35 | 61.40 | 65.10 | 0.00 | - | 1 | 7 | 91.02% |
| MSFT230203C00190000 | 2023-01-25 9:50AM EST | 190.00 | 43.00 | 56.40 | 60.25 | 0.00 | - | 1 | 15 | 90.82% |
| MSFT230203C00195000 | 2023-01-24 11:00AM EST | 195.00 | 48.10 | 52.30 | 55.25 | 0.00 | - | 3 | 15 | 103.96% |
| MSFT230203C00200000 | 2023-01-27 2:01PM EST | 200.00 | 48.56 | 46.45 | 50.25 | +2.03 | +4.36% | 6 | 46 | 77.05% |
| MSFT230203C00205000 | 2023-01-26 2:54PM EST | 205.00 | 41.12 | 41.45 | 45.35 | 0.00 | - | 2 | 21 | 72.07% |
| MSFT230203C00207500 | 2023-01-25 9:38AM EST | 207.50 | 26.00 | 38.95 | 42.70 | 0.00 | - | 15 | 15 | 64.16% |
| MSFT230203C00210000 | 2023-01-27 12:40PM EST | 210.00 | 39.03 | 36.45 | 40.25 | +3.03 | +8.42% | 15 | 38 | 61.82% |
| MSFT230203C00215000 | 2023-01-27 1:16PM EST | 215.00 | 33.15 | 31.50 | 35.40 | +12.40 | +59.76% | 20 | 44 | 58.59% |
| MSFT230203C00217500 | 2023-01-27 1:49PM EST | 217.50 | 30.88 | 29.00 | 32.70 | +8.08 | +35.44% | 1 | 23 | 50.68% |
| MSFT230203C00220000 | 2023-01-27 3:31PM EST | 220.00 | 29.60 | 27.20 | 30.35 | +2.07 | +7.52% | 11 | 176 | 59.47% |
| MSFT230203C00225000 | 2023-01-27 3:35PM EST | 225.00 | 25.01 | 22.25 | 25.40 | +3.01 | +13.68% | 36 | 759 | 51.71% |
| MSFT230203C00227500 | 2023-01-27 3:28PM EST | 227.50 | 22.35 | 19.20 | 22.80 | +2.70 | +13.74% | 60 | 401 | 67.85% |
| MSFT230203C00230000 | 2023-01-27 3:49PM EST | 230.00 | 19.41 | 17.10 | 19.55 | +1.76 | +9.97% | 93 | 2,644 | 53.32% |
| MSFT230203C00232500 | 2023-01-27 3:51PM EST | 232.50 | 16.85 | 15.05 | 16.50 | +0.85 | +5.31% | 264 | 3,427 | 40.85% |
| MSFT230203C00235000 | 2023-01-27 3:58PM EST | 235.00 | 13.70 | 13.20 | 14.20 | -0.57 | -3.99% | 544 | 1,625 | 38.65% |
| MSFT230203C00237500 | 2023-01-27 3:35PM EST | 237.50 | 13.05 | 11.40 | 12.40 | +1.08 | +9.02% | 158 | 1,118 | 41.04% |
| MSFT230203C00240000 | 2023-01-27 3:57PM EST | 240.00 | 9.60 | 8.85 | 9.75 | -0.50 | -4.95% | 5,661 | 7,959 | 33.77% |
| MSFT230203C00242500 | 2023-01-27 3:59PM EST | 242.50 | 7.60 | 7.55 | 7.80 | -0.50 | -6.17% | 1,019 | 3,060 | 32.50% |
| MSFT230203C00245000 | 2023-01-27 3:59PM EST | 245.00 | 5.97 | 5.90 | 6.75 | -0.57 | -8.72% | 1,832 | 5,165 | 36.79% |
| MSFT230203C00247500 | 2023-01-27 3:59PM EST | 247.50 | 4.42 | 4.30 | 4.55 | -0.58 | -11.60% | 2,913 | 2,493 | 30.76% |
| MSFT230203C00250000 | 2023-01-27 3:59PM EST | 250.00 | 3.19 | 3.10 | 3.25 | -0.56 | -14.93% | 14,104 | 6,029 | 29.83% |
| MSFT230203C00252500 | 2023-01-27 3:59PM EST | 252.50 | 2.17 | 2.10 | 2.21 | -0.42 | -16.22% | 3,394 | 2,046 | 29.00% |
| MSFT230203C00255000 | 2023-01-27 3:59PM EST | 255.00 | 1.40 | 1.35 | 1.42 | -0.48 | -25.53% | 8,989 | 6,763 | 28.27% |
| MSFT230203C00257500 | 2023-01-27 3:59PM EST | 257.50 | 0.86 | 0.83 | 0.92 | -0.37 | -30.08% | 3,438 | 1,817 | 28.30% |
| MSFT230203C00260000 | 2023-01-27 3:59PM EST | 260.00 | 0.51 | 0.50 | 0.55 | -0.28 | -35.44% | 5,518 | 14,446 | 28.00% |
| MSFT230203C00262500 | 2023-01-27 3:57PM EST | 262.50 | 0.32 | 0.25 | 0.35 | -0.17 | -34.69% | 1,339 | 1,507 | 28.47% |
| MSFT230203C00265000 | 2023-01-27 3:59PM EST | 265.00 | 0.21 | 0.18 | 0.23 | -0.10 | -32.26% | 2,547 | 2,071 | 29.25% |
| MSFT230203C00267500 | 2023-01-27 3:54PM EST | 267.50 | 0.12 | 0.11 | 0.14 | -0.08 | -40.00% | 820 | 1,323 | 29.59% |
| MSFT230203C00270000 | 2023-01-27 3:59PM EST | 270.00 | 0.10 | 0.07 | 0.10 | -0.03 | -23.08% | 1,418 | 1,228 | 30.86% |
| MSFT230203C00275000 | 2023-01-27 3:56PM EST | 275.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 163 | 843 | 33.79% |
| MSFT230203C00280000 | 2023-01-27 3:58PM EST | 280.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 323 | 998 | 36.72% |
| MSFT230203C00285000 | 2023-01-26 3:51PM EST | 285.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 216 | 507 | 41.41% |
| MSFT230203C00290000 | 2023-01-27 3:52PM EST | 290.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 85 | 565 | 45.90% |
| MSFT230203C00295000 | 2023-01-27 3:58PM EST | 295.00 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 5 | 165 | 50.98% |
| MSFT230203C00300000 | 2023-01-27 3:50PM EST | 300.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 112 | 565 | 50.78% |
| MSFT230203C00305000 | 2023-01-24 9:32AM EST | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 26 | 55.86% |
| MSFT230203C00310000 | 2023-01-24 9:31AM EST | 310.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 9 | 50 | 51.56% |
| MSFT230203C00315000 | 2023-01-25 1:42PM EST | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 54.69% |
| MSFT230203C00320000 | 2023-01-17 1:41PM EST | 320.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 15 | 67.19% |
| MSFT230203C00330000 | 2023-01-12 12:32PM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 64.06% |
| MSFT230203C00350000 | 2023-01-27 1:39PM EST | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 2,604 | 76.56% |
Options de ventepour3 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00150000 | 2023-01-25 3:35PM EST | 150.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 11 | 62 | 135.16% |
| MSFT230203P00155000 | 2023-01-09 11:36AM EST | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 121.09% |
| MSFT230203P00160000 | 2023-01-26 1:38PM EST | 160.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 9 | 91 | 119.53% |
| MSFT230203P00165000 | 2023-01-25 9:45AM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 161 | 93.75% |
| MSFT230203P00170000 | 2023-01-26 9:31AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 85.94% |
| MSFT230203P00175000 | 2023-01-26 3:44PM EST | 175.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 589 | 98.05% |
| MSFT230203P00180000 | 2023-01-27 2:22PM EST | 180.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 1,084 | 83.59% |
| MSFT230203P00185000 | 2023-01-25 2:49PM EST | 185.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 24 | 498 | 80.08% |
| MSFT230203P00190000 | 2023-01-27 3:46PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 995 | 62.50% |
| MSFT230203P00195000 | 2023-01-27 3:59PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,560 | 897 | 56.25% |
| MSFT230203P00200000 | 2023-01-27 2:20PM EST | 200.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 74 | 1,099 | 54.69% |
| MSFT230203P00205000 | 2023-01-27 3:59PM EST | 205.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 24 | 751 | 50.78% |
| MSFT230203P00207500 | 2023-01-27 3:58PM EST | 207.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 157 | 1,003 | 49.22% |
| MSFT230203P00210000 | 2023-01-27 3:51PM EST | 210.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 421 | 1,750 | 48.05% |
| MSFT230203P00212500 | 2023-01-27 2:54PM EST | 212.50 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 54 | 925 | 48.05% |
| MSFT230203P00215000 | 2023-01-27 3:59PM EST | 215.00 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 959 | 2,446 | 45.70% |
| MSFT230203P00217500 | 2023-01-27 3:31PM EST | 217.50 | 0.06 | 0.06 | 0.08 | -0.10 | -62.50% | 1,291 | 1,142 | 44.34% |
| MSFT230203P00220000 | 2023-01-27 3:59PM EST | 220.00 | 0.09 | 0.07 | 0.09 | -0.09 | -50.00% | 1,176 | 5,103 | 41.60% |
| MSFT230203P00222500 | 2023-01-27 3:59PM EST | 222.50 | 0.11 | 0.05 | 0.12 | -0.12 | -52.17% | 287 | 1,310 | 40.04% |
| MSFT230203P00225000 | 2023-01-27 3:53PM EST | 225.00 | 0.15 | 0.13 | 0.16 | -0.15 | -50.00% | 1,147 | 2,771 | 38.38% |
| MSFT230203P00227500 | 2023-01-27 3:59PM EST | 227.50 | 0.19 | 0.19 | 0.22 | -0.21 | -52.50% | 863 | 1,369 | 36.87% |
| MSFT230203P00230000 | 2023-01-27 3:59PM EST | 230.00 | 0.28 | 0.27 | 0.30 | -0.23 | -45.10% | 2,584 | 3,471 | 35.25% |
| MSFT230203P00232500 | 2023-01-27 3:59PM EST | 232.50 | 0.41 | 0.41 | 0.50 | -0.28 | -40.58% | 1,093 | 1,797 | 35.35% |
| MSFT230203P00235000 | 2023-01-27 3:59PM EST | 235.00 | 0.57 | 0.57 | 0.62 | -0.36 | -38.71% | 2,161 | 3,981 | 32.86% |
| MSFT230203P00237500 | 2023-01-27 3:59PM EST | 237.50 | 0.86 | 0.84 | 0.90 | -0.44 | -33.85% | 1,400 | 2,315 | 31.86% |
| MSFT230203P00240000 | 2023-01-27 3:59PM EST | 240.00 | 1.26 | 1.23 | 1.32 | -0.49 | -28.00% | 12,434 | 11,058 | 31.13% |
| MSFT230203P00242500 | 2023-01-27 3:59PM EST | 242.50 | 1.82 | 1.78 | 1.85 | -0.53 | -22.55% | 4,412 | 4,658 | 30.03% |
| MSFT230203P00245000 | 2023-01-27 3:59PM EST | 245.00 | 2.59 | 2.54 | 2.65 | -0.56 | -17.78% | 6,787 | 1,693 | 29.61% |
| MSFT230203P00247500 | 2023-01-27 3:59PM EST | 247.50 | 3.65 | 3.50 | 3.65 | -0.60 | -14.12% | 4,903 | 496 | 29.00% |
| MSFT230203P00250000 | 2023-01-27 3:59PM EST | 250.00 | 4.85 | 4.75 | 4.85 | -0.81 | -14.31% | 2,189 | 1,207 | 28.05% |
| MSFT230203P00252500 | 2023-01-27 3:58PM EST | 252.50 | 6.35 | 5.55 | 6.95 | -1.00 | -13.61% | 637 | 584 | 32.15% |
| MSFT230203P00255000 | 2023-01-27 3:59PM EST | 255.00 | 8.00 | 6.60 | 8.25 | -0.86 | -9.71% | 1,408 | 222 | 28.17% |
| MSFT230203P00257500 | 2023-01-27 3:43PM EST | 257.50 | 10.25 | 9.05 | 11.80 | -0.70 | -6.39% | 273 | 82 | 43.04% |
| MSFT230203P00260000 | 2023-01-27 3:41PM EST | 260.00 | 10.80 | 11.40 | 12.65 | -1.70 | -13.60% | 309 | 345 | 31.52% |
| MSFT230203P00262500 | 2023-01-27 1:27PM EST | 262.50 | 14.75 | 13.60 | 16.55 | -1.23 | -7.70% | 12 | 38 | 51.26% |
| MSFT230203P00265000 | 2023-01-27 3:51PM EST | 265.00 | 16.65 | 15.15 | 18.70 | -1.70 | -9.26% | 14 | 5 | 52.49% |
| MSFT230203P00267500 | 2023-01-27 2:42PM EST | 267.50 | 18.90 | 17.50 | 20.60 | -1.95 | -9.35% | 7 | 15 | 49.95% |
| MSFT230203P00270000 | 2023-01-27 11:01AM EST | 270.00 | 22.00 | 20.00 | 23.10 | -3.25 | -12.87% | 1 | 2 | 54.05% |
| MSFT230203P00275000 | 2023-01-27 11:17AM EST | 275.00 | 26.75 | 25.00 | 28.05 | -10.00 | -27.21% | 2 | 0 | 61.18% |
| MSFT230203P00280000 | 2023-01-26 9:34AM EST | 280.00 | 35.45 | 29.70 | 33.75 | 0.00 | - | 2 | 0 | 78.32% |
| MSFT230203P00285000 | 2023-01-27 3:08PM EST | 285.00 | 35.40 | 35.05 | 38.75 | -4.40 | -11.06% | 1 | 0 | 85.91% |
| MSFT230203P00295000 | 2023-01-26 9:37AM EST | 295.00 | 49.50 | 44.50 | 48.70 | 0.00 | - | 5 | 0 | 99.44% |
| MSFT230203P00320000 | 2022-12-29 3:41PM EST | 320.00 | 78.10 | 69.50 | 73.10 | 0.00 | - | - | 0 | 119.63% |
| MSFT230203P00340000 | 2022-12-29 12:01PM EST | 340.00 | 99.41 | 89.80 | 93.45 | 0.00 | - | - | 0 | 148.24% |
| MSFT230203P00350000 | 2022-12-30 12:09PM EST | 350.00 | 111.79 | 100.00 | 103.75 | 0.00 | - | 2 | 0 | 91.02% |
© 2023 Yahoo. Tous droits réservés.
