La bourse est fermée
Dow Jones
32 394,25 -37,83 (-0,12 %) Nasdaq
11 716,08 -52,76 (-0,45 %) Nikkei 225
27 518,25 +41,38 (+0,15 %) EUR/USD
1,0846 +0,0042 (+0,39 %) HANG SENG
19 784,65 +216,96 (+1,11 %) Bitcoin EUR
25 127,61 +123,01 (+0,49 %)
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:300.00
Options d’achatpour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00300000 | 2023-03-28 3:18PM EDT | 2023-03-31 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,017 | 4,984 | 34.57% |
| MSFT230406C00300000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 0.11 | 0.09 | 0.11 | -0.10 | -47.62% | 1,006 | 2,710 | 26.22% |
| MSFT230414C00300000 | 2023-03-28 3:49PM EDT | 2023-04-14 | 0.36 | 0.35 | 0.53 | -0.26 | -41.94% | 300 | 1,580 | 26.42% |
| MSFT230421C00300000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 0.71 | 0.70 | 0.73 | -0.32 | -31.07% | 11,011 | 20,750 | 24.22% |
| MSFT230428C00300000 | 2023-03-28 3:57PM EDT | 2023-04-28 | 1.81 | 1.78 | 1.87 | -0.46 | -20.26% | 380 | 6,909 | 28.15% |
| MSFT230505C00300000 | 2023-03-28 3:27PM EDT | 2023-05-05 | 2.42 | 2.22 | 2.61 | -0.68 | -21.94% | 148 | 167 | 28.68% |
| MSFT230519C00300000 | 2023-03-28 3:53PM EDT | 2023-05-19 | 3.50 | 3.50 | 3.60 | -0.75 | -17.65% | 1,391 | 7,026 | 27.89% |
| MSFT230616C00300000 | 2023-03-28 3:59PM EDT | 2023-06-16 | 5.70 | 5.75 | 5.85 | -0.85 | -12.98% | 241 | 10,342 | 28.00% |
| MSFT230721C00300000 | 2023-03-28 3:55PM EDT | 2023-07-21 | 8.23 | 8.30 | 8.45 | -0.92 | -10.05% | 161 | 5,852 | 28.21% |
| MSFT230818C00300000 | 2023-03-28 3:57PM EDT | 2023-08-18 | 10.85 | 10.80 | 11.00 | -1.15 | -9.58% | 207 | 1,813 | 29.35% |
| MSFT230915C00300000 | 2023-03-28 3:59PM EDT | 2023-09-15 | 12.77 | 12.70 | 12.85 | -1.13 | -8.13% | 256 | 8,242 | 29.46% |
| MSFT231020C00300000 | 2023-03-28 2:49PM EDT | 2023-10-20 | 14.39 | 15.15 | 15.40 | -2.03 | -12.36% | 6 | 764 | 30.08% |
| MSFT231117C00300000 | 2023-03-28 2:55PM EDT | 2023-11-17 | 16.50 | 16.90 | 17.60 | -1.95 | -10.57% | 38 | 381 | 30.80% |
| MSFT240119C00300000 | 2023-03-28 3:57PM EDT | 2024-01-19 | 20.80 | 20.75 | 21.85 | -0.89 | -4.10% | 114 | 21,303 | 31.71% |
| MSFT240621C00300000 | 2023-03-28 3:59PM EDT | 2024-06-21 | 28.76 | 28.30 | 29.40 | -1.11 | -3.72% | 15 | 2,853 | 31.96% |
| MSFT241220C00300000 | 2023-03-27 9:30AM EDT | 2024-12-20 | 39.33 | 36.55 | 38.15 | 0.00 | - | 1 | 270 | 33.04% |
| MSFT250117C00300000 | 2023-03-28 11:56AM EDT | 2025-01-17 | 37.70 | 37.55 | 38.50 | -1.17 | -3.01% | 15 | 1,191 | 32.57% |
| MSFT250620C00300000 | 2023-03-28 2:39PM EDT | 2025-06-20 | 42.43 | 42.70 | 45.30 | -2.72 | -6.02% | 10 | 685 | 33.48% |
| MSFT251219C00300000 | 2023-03-28 9:41AM EDT | 2025-12-19 | 49.10 | 48.45 | 51.15 | -1.40 | -2.77% | 1 | 197 | 33.51% |
Options de ventepour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00300000 | 2023-03-28 10:47AM EDT | 2023-03-31 | 27.40 | 23.80 | 26.45 | +4.40 | +19.13% | 3 | 89 | 51.32% |
| MSFT230406P00300000 | 2023-03-28 3:35PM EDT | 2023-04-06 | 25.95 | 23.75 | 26.35 | +1.70 | +7.01% | 12 | 236 | 47.68% |
| MSFT230414P00300000 | 2023-03-28 12:36PM EDT | 2023-04-14 | 26.51 | 24.00 | 26.40 | +5.91 | +28.69% | 2 | 17 | 35.90% |
| MSFT230421P00300000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 24.84 | 24.10 | 25.85 | +1.19 | +5.03% | 19 | 131 | 26.92% |
| MSFT230428P00300000 | 2023-03-24 12:34PM EDT | 2023-04-28 | 24.00 | 24.95 | 26.55 | 0.00 | - | 1 | 52 | 27.71% |
| MSFT230505P00300000 | 2023-03-23 11:58AM EDT | 2023-05-05 | 22.50 | 25.45 | 27.20 | 0.00 | - | - | 7 | 27.95% |
| MSFT230519P00300000 | 2023-03-28 2:39PM EDT | 2023-05-19 | 28.80 | 25.70 | 28.30 | +1.85 | +6.86% | 12 | 20 | 27.69% |
| MSFT230616P00300000 | 2023-03-28 12:36PM EDT | 2023-06-16 | 29.63 | 27.25 | 29.80 | +2.13 | +7.75% | 2 | 763 | 26.10% |
| MSFT230721P00300000 | 2023-03-24 10:13AM EDT | 2023-07-21 | 29.60 | 29.00 | 31.25 | 0.00 | - | 13 | 102 | 24.61% |
| MSFT230818P00300000 | 2023-03-24 9:31AM EDT | 2023-08-18 | 31.31 | 31.35 | 32.90 | 0.00 | - | 5 | 175 | 24.82% |
| MSFT230915P00300000 | 2023-03-24 3:57PM EDT | 2023-09-15 | 30.85 | 31.25 | 33.85 | 0.00 | - | 3 | 490 | 24.11% |
| MSFT231020P00300000 | 2023-03-24 10:06AM EDT | 2023-10-20 | 33.63 | 32.55 | 35.00 | 0.00 | - | 12 | 114 | 23.50% |
| MSFT231117P00300000 | 2023-03-17 2:39PM EDT | 2023-11-17 | 35.45 | 34.60 | 36.65 | 0.00 | - | 5 | 5 | 24.06% |
| MSFT240119P00300000 | 2023-03-28 3:30PM EDT | 2024-01-19 | 37.30 | 36.70 | 39.10 | +0.50 | +1.36% | 19 | 3,926 | 23.97% |
| MSFT240621P00300000 | 2023-03-24 1:28PM EDT | 2024-06-21 | 41.20 | 40.10 | 43.25 | 0.00 | - | 15 | 676 | 22.97% |
| MSFT241220P00300000 | 2023-03-24 1:29PM EDT | 2024-12-20 | 45.57 | 45.25 | 48.05 | 0.00 | - | 2 | 59 | 22.77% |
| MSFT250117P00300000 | 2023-03-27 3:03PM EDT | 2025-01-17 | 45.75 | 44.50 | 48.10 | 0.00 | - | 85 | 884 | 22.32% |
| MSFT250620P00300000 | 2023-03-09 3:15PM EDT | 2025-06-20 | 56.90 | 48.60 | 51.25 | 0.00 | - | 1 | 13 | 22.04% |
| MSFT251219P00300000 | 2023-03-16 2:41PM EDT | 2025-12-19 | 52.00 | 51.30 | 54.30 | 0.00 | - | 8 | 7 | 21.62% |
© 2023 Yahoo. Tous droits réservés.
