La bourse est fermée
CAC 40
7 135,06 +18,82 (+0,26 %) Euro Stoxx 50
4 174,66 +13,10 (+0,31 %) Dow Jones
33 507,50 -158,84 (-0,47 %) Dólar/Euro
1,0575 +0,0008 (+0,07 %) Gold future
1 864,60 -14,00 (-0,75 %) Bitcoin EUR
25 404,59 -142,30 (-0,56 %)
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 :
Prix d’exercice:210.00
Options d’achatpour29 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00210000 | 2023-08-22 2:11PM EDT | 2023-09-29 | 114.70 | 109.20 | 111.55 | 0.00 | - | - | 3 | 640.04% |
| MSFT231020C00210000 | 2023-09-22 11:34AM EDT | 2023-10-20 | 111.52 | 105.30 | 108.90 | 0.00 | - | 1 | 23 | 101.34% |
| MSFT231117C00210000 | 2023-09-01 12:00PM EDT | 2023-11-17 | 120.15 | 106.10 | 109.40 | 0.00 | - | 3 | 9 | 73.12% |
| MSFT231215C00210000 | 2023-09-26 3:42PM EDT | 2023-12-15 | 102.69 | 106.65 | 109.75 | 0.00 | - | 1 | 13 | 61.37% |
| MSFT240119C00210000 | 2023-09-20 10:22AM EDT | 2024-01-19 | 121.30 | 108.05 | 111.25 | 0.00 | - | 2 | 1,768 | 57.39% |
| MSFT240216C00210000 | 2023-08-15 2:38PM EDT | 2024-02-16 | 119.97 | 132.75 | 134.90 | 0.00 | - | - | 36 | 108.26% |
| MSFT240315C00210000 | 2023-09-25 9:47AM EDT | 2024-03-15 | 112.20 | 109.95 | 113.50 | 0.00 | - | 2 | 25 | 53.11% |
| MSFT240621C00210000 | 2023-09-11 10:10AM EDT | 2024-06-21 | 136.05 | 113.55 | 117.00 | 0.00 | - | 5 | 1,783 | 52.46% |
| MSFT240920C00210000 | 2023-09-25 12:42PM EDT | 2024-09-20 | 118.07 | 116.30 | 119.70 | 0.00 | - | 2 | 4 | 49.29% |
| MSFT241220C00210000 | 2023-09-01 3:01PM EDT | 2024-12-20 | 133.54 | 119.45 | 123.50 | 0.00 | - | 1 | 116 | 48.73% |
| MSFT250117C00210000 | 2023-09-29 3:55PM EDT | 2025-01-17 | 122.85 | 120.75 | 125.00 | -7.68 | -5.88% | 1 | 707 | 49.02% |
| MSFT250620C00210000 | 2023-08-24 3:49PM EDT | 2025-06-20 | 134.00 | 126.00 | 131.00 | 0.00 | - | 1 | 67 | 48.48% |
| MSFT251219C00210000 | 2023-09-11 12:36PM EDT | 2025-12-19 | 153.49 | 129.70 | 133.85 | 0.00 | - | 2 | 64 | 45.09% |
Options de ventepour29 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00210000 | 2023-09-05 2:44PM EDT | 2023-09-29 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 237.50% |
| MSFT231013P00210000 | 2023-09-25 1:15PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 62.50% |
| MSFT231020P00210000 | 2023-09-29 11:21AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 1,161 | 53.91% |
| MSFT231027P00210000 | 2023-09-21 3:11PM EDT | 2023-10-27 | 0.05 | 0.02 | 0.05 | 0.00 | - | - | 5 | 52.73% |
| MSFT231103P00210000 | 2023-09-28 3:33PM EDT | 2023-11-03 | 0.06 | 0.04 | 0.08 | 0.00 | - | 500 | 503 | 50.00% |
| MSFT231117P00210000 | 2023-09-29 1:55PM EDT | 2023-11-17 | 0.11 | 0.11 | 0.13 | -0.07 | -38.89% | 39 | 724 | 46.39% |
| MSFT231215P00210000 | 2023-09-27 10:14AM EDT | 2023-12-15 | 0.34 | 0.22 | 0.25 | 0.00 | - | 4 | 284 | 40.53% |
| MSFT240119P00210000 | 2023-09-29 3:39PM EDT | 2024-01-19 | 0.44 | 0.44 | 0.47 | -0.09 | -16.98% | 7 | 11,280 | 36.99% |
| MSFT240216P00210000 | 2023-09-27 11:57AM EDT | 2024-02-16 | 1.00 | 0.78 | 0.82 | 0.00 | - | 4 | 81 | 36.39% |
| MSFT240315P00210000 | 2023-09-28 11:03AM EDT | 2024-03-15 | 1.00 | 1.04 | 1.51 | -0.27 | -21.26% | 1 | 736 | 37.43% |
| MSFT240419P00210000 | 2023-09-28 9:36AM EDT | 2024-04-19 | 1.73 | 1.42 | 1.68 | 0.00 | - | 2 | 72 | 34.85% |
| MSFT240517P00210000 | 2023-09-28 1:44PM EDT | 2024-05-17 | 2.07 | 2.02 | 2.14 | +2.07 | - | 1 | 0 | 34.49% |
| MSFT240621P00210000 | 2023-09-29 12:27PM EDT | 2024-06-21 | 2.23 | 2.33 | 2.40 | -0.27 | -10.80% | 276 | 4,628 | 33.02% |
| MSFT240920P00210000 | 2023-09-27 10:27AM EDT | 2024-09-20 | 3.87 | 3.50 | 3.65 | 0.00 | - | 7 | 150 | 31.69% |
| MSFT241220P00210000 | 2023-09-26 1:06PM EDT | 2024-12-20 | 5.25 | 4.50 | 5.05 | 0.00 | - | 1 | 255 | 30.99% |
| MSFT250117P00210000 | 2023-09-29 1:43PM EDT | 2025-01-17 | 5.27 | 5.15 | 5.40 | -0.28 | -5.05% | 1 | 3,263 | 30.67% |
| MSFT250620P00210000 | 2023-09-29 11:25AM EDT | 2025-06-20 | 7.00 | 6.90 | 7.55 | -0.75 | -9.68% | 1 | 193 | 29.65% |
| MSFT251219P00210000 | 2023-09-29 9:46AM EDT | 2025-12-19 | 9.00 | 7.90 | 10.35 | -0.66 | -6.83% | 3 | 93 | 29.17% |
| MSFT260116P00210000 | 2023-09-28 3:47PM EDT | 2026-01-16 | 9.98 | 9.25 | 10.40 | 0.00 | - | 1 | 71 | 28.73% |
© 2023 Yahoo. Tous droits réservés.
