La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0798 -0,0113 (-1,04 %) Gold future
1 865,90 -50,40 (-2,63 %) BTC-EUR
21 629,01 -300,06 (-1,37 %)
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 :
Prix d’exercice:165.00
Options d’achatpour10 février 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00165000 | 2022-11-30 1:38PM EST | 2023-02-17 | 80.77 | 74.85 | 76.75 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230224C00165000 | 2023-01-12 1:30PM EST | 2023-02-24 | 74.22 | 91.85 | 95.50 | 0.00 | - | - | 1 | 90.82% |
| MSFT230317C00165000 | 2023-01-25 2:38PM EST | 2023-03-17 | 76.55 | 92.45 | 95.15 | 0.00 | - | 1 | 77 | 67.53% |
| MSFT230421C00165000 | 2023-01-09 12:45PM EST | 2023-04-21 | 67.92 | 92.80 | 96.40 | 0.00 | - | 1 | 48 | 60.16% |
| MSFT230616C00165000 | 2023-01-25 2:00PM EST | 2023-06-16 | 78.36 | 94.40 | 97.25 | 0.00 | - | 3 | 283 | 53.42% |
| MSFT230721C00165000 | 2022-12-30 10:37AM EST | 2023-07-21 | 79.10 | 85.30 | 88.40 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT230818C00165000 | 2023-01-17 3:33PM EST | 2023-08-18 | 80.90 | 96.40 | 99.10 | 0.00 | - | - | 0 | 51.39% |
| MSFT230915C00165000 | 2022-12-14 2:47PM EST | 2023-09-15 | 98.57 | 78.85 | 82.25 | 0.00 | - | 19 | 279 | 0.00% |
| MSFT240119C00165000 | 2023-02-02 2:06PM EST | 2024-01-19 | 106.20 | 99.35 | 103.10 | 0.00 | - | 2 | 618 | 50.11% |
| MSFT240621C00165000 | 2023-02-02 12:48PM EST | 2024-06-21 | 108.85 | 102.55 | 106.80 | 0.00 | - | 2 | 158 | 47.46% |
| MSFT250117C00165000 | 2023-02-02 11:54AM EST | 2025-01-17 | 108.50 | 106.50 | 111.00 | 0.00 | - | 20 | 287 | 44.94% |
| MSFT250620C00165000 | 2023-01-27 1:59PM EST | 2025-06-20 | 100.95 | 108.50 | 113.00 | 0.00 | - | 34 | 29 | 42.87% |
Options de ventepour10 février 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00165000 | 2023-01-31 3:52PM EST | 2023-02-10 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 42 | 136.52% |
| MSFT230217P00165000 | 2023-02-03 11:45AM EST | 2023-02-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 220 | 936 | 78.13% |
| MSFT230224P00165000 | 2023-01-31 2:56PM EST | 2023-02-24 | 0.02 | 0.00 | 0.25 | 0.00 | - | 7 | 89 | 79.69% |
| MSFT230303P00165000 | 2023-01-27 11:33AM EST | 2023-03-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 57.81% |
| MSFT230317P00165000 | 2023-02-03 2:15PM EST | 2023-03-17 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 1 | 1,476 | 49.41% |
| MSFT230421P00165000 | 2023-02-03 10:43AM EST | 2023-04-21 | 0.11 | 0.13 | 0.18 | -0.01 | -8.33% | 26 | 2,359 | 43.60% |
| MSFT230616P00165000 | 2023-02-03 12:00PM EST | 2023-06-16 | 0.55 | 0.64 | 0.72 | +0.01 | +1.85% | 1 | 1,480 | 41.16% |
| MSFT230721P00165000 | 2023-02-02 12:07PM EST | 2023-07-21 | 0.78 | 0.86 | 0.98 | 0.00 | - | 6 | 754 | 38.81% |
| MSFT230818P00165000 | 2023-02-03 2:24PM EST | 2023-08-18 | 1.32 | 1.23 | 1.49 | -0.36 | -21.43% | 6 | 929 | 39.15% |
| MSFT230915P00165000 | 2023-02-03 9:41AM EST | 2023-09-15 | 1.30 | 1.44 | 1.71 | +0.05 | +4.00% | 3 | 931 | 37.74% |
| MSFT240119P00165000 | 2023-02-03 2:21PM EST | 2024-01-19 | 2.71 | 2.21 | 2.95 | +0.55 | +25.46% | 21 | 1,961 | 34.46% |
| MSFT240621P00165000 | 2023-02-03 2:19PM EST | 2024-06-21 | 3.42 | 2.84 | 4.90 | -0.33 | -8.80% | 29 | 654 | 33.11% |
| MSFT250117P00165000 | 2023-02-03 1:16PM EST | 2025-01-17 | 5.80 | 4.50 | 6.75 | +0.08 | +1.40% | 169 | 311 | 30.81% |
| MSFT250620P00165000 | 2023-01-30 1:52PM EST | 2025-06-20 | 8.40 | 6.20 | 8.45 | 0.00 | - | 27 | 168 | 30.21% |
© 2023 Yahoo. Tous droits réservés.
