La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 212,42 +261,53 (+0,73 %) EUR/USD
1,0881 -0,0012 (-0,11 %) Gold future
2 089,50 +32,30 (+1,57 %) Bitcoin EUR
35 677,04 +961,99 (+2,77 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:39PM EST. Marché ouvert.
Prix d’exercice:225.00
Options d’achatpour1 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00225000 | 2023-11-14 12:02PM EST | 2023-12-15 | 144.33 | 150.15 | 151.35 | 0.00 | - | 50 | 21 | 137.40% |
| MSFT240119C00225000 | 2023-11-30 2:50PM EST | 2024-01-19 | 153.07 | 150.60 | 152.05 | 0.00 | - | 2 | 1,719 | 81.57% |
| MSFT240216C00225000 | 2023-11-16 1:40PM EST | 2024-02-16 | 153.79 | 152.10 | 153.60 | 0.00 | - | 2 | 3 | 75.22% |
| MSFT240315C00225000 | 2023-11-09 10:20AM EST | 2024-03-15 | 139.50 | 151.75 | 154.30 | 0.00 | - | 1 | 33 | 65.33% |
| MSFT240419C00225000 | 2023-10-20 12:16PM EST | 2024-04-19 | 110.20 | 148.65 | 151.90 | 0.00 | - | 1 | 1 | 51.64% |
| MSFT240517C00225000 | 2023-11-13 3:37PM EST | 2024-05-17 | 147.50 | 154.25 | 156.70 | 0.00 | - | - | 10 | 59.58% |
| MSFT240621C00225000 | 2023-11-21 1:16PM EST | 2024-06-21 | 154.75 | 155.00 | 157.55 | 0.00 | - | 1 | 296 | 56.25% |
| MSFT240920C00225000 | 2023-10-11 10:02AM EST | 2024-09-20 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 48.22% |
| MSFT241220C00225000 | 2023-11-15 10:49AM EST | 2024-12-20 | 157.95 | 160.15 | 163.30 | 0.00 | - | 1 | 78 | 51.71% |
| MSFT250117C00225000 | 2023-11-30 11:55AM EST | 2025-01-17 | 164.67 | 161.05 | 164.75 | 0.00 | - | 11 | 471 | 51.83% |
| MSFT250620C00225000 | 2023-11-17 10:24AM EST | 2025-06-20 | 164.90 | 165.45 | 168.40 | 0.00 | - | 2 | 46 | 48.14% |
| MSFT251219C00225000 | 2023-11-22 10:10AM EST | 2025-12-19 | 169.91 | 168.60 | 173.40 | -2.81 | -1.63% | 2 | 48 | 46.27% |
| MSFT260116C00225000 | 2023-12-01 1:23PM EST | 2026-01-16 | 170.42 | 169.70 | 173.80 | -8.08 | -4.53% | 2 | 10 | 45.77% |
Options de ventepour1 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00225000 | 2023-11-28 2:49PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 337 | 75.00% |
| MSFT240119P00225000 | 2023-12-01 9:32AM EST | 2024-01-19 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 2 | 7,332 | 52.05% |
| MSFT240216P00225000 | 2023-11-28 10:32AM EST | 2024-02-16 | 0.16 | 0.13 | 0.16 | +0.03 | +23.08% | 4 | 646 | 45.70% |
| MSFT240315P00225000 | 2023-11-29 2:20PM EST | 2024-03-15 | 0.21 | 0.22 | 0.25 | 0.00 | - | 14 | 286 | 41.50% |
| MSFT240419P00225000 | 2023-11-28 12:21PM EST | 2024-04-19 | 0.33 | 0.35 | 0.40 | 0.00 | - | 100 | 277 | 38.38% |
| MSFT240517P00225000 | 2023-11-27 12:43PM EST | 2024-05-17 | 0.58 | 0.59 | 0.64 | 0.00 | - | 10 | 41 | 37.62% |
| MSFT240621P00225000 | 2023-11-27 10:25AM EST | 2024-06-21 | 0.83 | 0.80 | 0.87 | 0.00 | - | 222 | 2,434 | 36.01% |
| MSFT240920P00225000 | 2023-11-20 2:02PM EST | 2024-09-20 | 1.56 | 1.52 | 1.63 | 0.00 | - | 1 | 244 | 33.58% |
| MSFT241220P00225000 | 2023-11-27 10:59AM EST | 2024-12-20 | 2.35 | 0.34 | 2.68 | 0.00 | - | 3 | 560 | 32.58% |
| MSFT250117P00225000 | 2023-11-30 9:30AM EST | 2025-01-17 | 2.75 | 2.60 | 2.75 | +0.15 | +5.77% | 1 | 1,896 | 31.64% |
| MSFT250620P00225000 | 2023-11-09 1:13PM EST | 2025-06-20 | 5.40 | 3.55 | 4.50 | 0.00 | - | 1 | 264 | 30.41% |
| MSFT251219P00225000 | 2023-11-15 12:29PM EST | 2025-12-19 | 6.50 | 5.80 | 6.15 | 0.00 | - | 1 | 67 | 28.79% |
| MSFT260116P00225000 | 2023-11-30 1:47PM EST | 2026-01-16 | 6.20 | 5.95 | 6.50 | 0.00 | - | 2 | 34 | 28.72% |
