La bourse est fermée
Dow Jones
35 747,45 +317,03 (+0,89 %) Nasdaq
14 161,38 -97,11 (-0,68 %) Nikkei 225
33 486,89 +165,67 (+0,50 %) EUR/USD
1,0912 -0,0062 (-0,57 %) HANG SENG
17 042,88 +49,44 (+0,29 %) Bitcoin EUR
34 542,99 -28,07 (-0,08 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:05PM EST. Marché ouvert.
Prix d’exercice:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00290000 | 2023-11-20 1:23PM EST | 2023-12-01 | 88.80 | 85.95 | 86.65 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT231208C00290000 | 2023-11-29 10:04AM EST | 2023-12-08 | 91.08 | 86.10 | 88.10 | 0.00 | - | 1 | 0 | 73.05% |
| MSFT231215C00290000 | 2023-11-28 12:54PM EST | 2023-12-15 | 87.67 | 86.55 | 87.85 | -5.13 | -5.53% | 1 | 371 | 58.89% |
| MSFT231222C00290000 | 2023-11-22 2:25PM EST | 2023-12-22 | 89.86 | 86.85 | 88.00 | 0.00 | - | 1 | 2 | 54.32% |
| MSFT231229C00290000 | 2023-11-22 9:30AM EST | 2023-12-29 | 88.60 | 86.95 | 88.95 | 0.00 | - | 1 | 1 | 54.49% |
| MSFT240119C00290000 | 2023-11-29 2:41PM EST | 2024-01-19 | 91.20 | 88.50 | 89.75 | -0.75 | -0.82% | 2 | 4,867 | 52.83% |
| MSFT240216C00290000 | 2023-11-29 3:54PM EST | 2024-02-16 | 93.47 | 89.80 | 91.75 | 0.00 | - | 1 | 263 | 49.42% |
| MSFT240315C00290000 | 2023-11-29 9:52AM EST | 2024-03-15 | 97.23 | 90.85 | 92.35 | 0.00 | - | 1 | 348 | 44.04% |
| MSFT240419C00290000 | 2023-11-28 12:48PM EST | 2024-04-19 | 99.20 | 93.00 | 94.40 | 0.00 | - | 2 | 70 | 42.55% |
| MSFT240517C00290000 | 2023-11-21 3:02PM EST | 2024-05-17 | 93.55 | 95.05 | 96.40 | 0.00 | - | 3 | 14 | 42.40% |
| MSFT240621C00290000 | 2023-11-29 2:52PM EST | 2024-06-21 | 100.83 | 96.05 | 98.90 | 0.00 | - | 3 | 2,035 | 42.33% |
| MSFT240920C00290000 | 2023-11-21 9:52AM EST | 2024-09-20 | 102.50 | 101.80 | 103.50 | 0.00 | - | 1 | 107 | 40.51% |
| MSFT241220C00290000 | 2023-11-22 11:15AM EST | 2024-12-20 | 109.60 | 106.70 | 108.35 | 0.00 | - | 5 | 212 | 40.00% |
| MSFT250117C00290000 | 2023-11-28 10:50AM EST | 2025-01-17 | 114.33 | 107.80 | 110.05 | 0.00 | - | 3 | 1,775 | 40.12% |
| MSFT250620C00290000 | 2023-11-21 3:03PM EST | 2025-06-20 | 113.35 | 114.40 | 116.05 | 0.00 | - | 2 | 385 | 38.68% |
| MSFT251219C00290000 | 2023-11-29 10:16AM EST | 2025-12-19 | 124.60 | 120.75 | 124.10 | 0.00 | - | 1 | 195 | 38.66% |
| MSFT260116C00290000 | 2023-11-29 12:26PM EST | 2026-01-16 | 124.73 | 121.90 | 124.75 | 0.00 | - | 10 | 50 | 38.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00290000 | 2023-11-28 2:09PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,772 | 109.38% |
| MSFT231208P00290000 | 2023-11-30 10:33AM EST | 2023-12-08 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 304 | 57.03% |
| MSFT231215P00290000 | 2023-11-29 3:47PM EST | 2023-12-15 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2 | 5,411 | 47.27% |
| MSFT231222P00290000 | 2023-11-30 11:44AM EST | 2023-12-22 | 0.07 | 0.06 | 0.08 | 0.00 | - | 10 | 171 | 42.48% |
| MSFT231229P00290000 | 2023-11-29 11:36AM EST | 2023-12-29 | 0.08 | 0.08 | 0.11 | 0.00 | - | 1 | 266 | 38.67% |
| MSFT240105P00290000 | 2023-11-29 12:00PM EST | 2024-01-05 | 0.12 | 0.13 | 0.16 | 0.00 | - | 1 | 3 | 36.52% |
| MSFT240119P00290000 | 2023-11-30 11:37AM EST | 2024-01-19 | 0.28 | 0.27 | 0.29 | +0.03 | +12.00% | 111 | 11,419 | 33.84% |
| MSFT240216P00290000 | 2023-11-30 10:00AM EST | 2024-02-16 | 0.81 | 0.85 | 0.88 | 0.00 | - | 20 | 12,181 | 32.80% |
| MSFT240315P00290000 | 2023-11-30 11:40AM EST | 2024-03-15 | 1.30 | 1.30 | 1.35 | +0.02 | +1.56% | 2 | 1,898 | 30.74% |
| MSFT240419P00290000 | 2023-11-28 10:02AM EST | 2024-04-19 | 1.85 | 1.94 | 1.99 | 0.00 | - | 1 | 499 | 29.11% |
| MSFT240517P00290000 | 2023-11-29 9:39AM EST | 2024-05-17 | 2.65 | 2.89 | 2.96 | 0.00 | - | 2 | 189 | 29.39% |
| MSFT240621P00290000 | 2023-11-30 11:34AM EST | 2024-06-21 | 3.56 | 3.55 | 3.70 | +0.06 | +1.71% | 3 | 3,158 | 28.45% |
| MSFT240719P00290000 | 2023-11-29 11:10AM EST | 2024-07-19 | 4.00 | 4.15 | 4.25 | 0.00 | - | 2 | 14 | 27.77% |
| MSFT240920P00290000 | 2023-11-29 1:50PM EST | 2024-09-20 | 5.64 | 5.80 | 5.95 | 0.00 | - | 14 | 765 | 27.34% |
| MSFT241220P00290000 | 2023-11-29 3:14PM EST | 2024-12-20 | 7.90 | 7.30 | 8.30 | 0.00 | - | 22 | 347 | 26.81% |
| MSFT250117P00290000 | 2023-11-30 11:21AM EST | 2025-01-17 | 8.68 | 8.75 | 8.90 | +0.43 | +5.21% | 10 | 3,469 | 26.56% |
| MSFT250620P00290000 | 2023-11-29 10:33AM EST | 2025-06-20 | 11.37 | 10.00 | 12.55 | 0.00 | - | 1 | 288 | 25.95% |
| MSFT251219P00290000 | 2023-11-22 11:45AM EST | 2025-12-19 | 14.70 | 13.90 | 16.65 | 0.00 | - | 2 | 422 | 25.53% |
| MSFT260116P00290000 | 2023-11-28 1:17PM EST | 2026-01-16 | 14.45 | 13.90 | 15.90 | 0.00 | - | 1 | 71 | 24.55% |
