La bourse est fermée
Dow Jones
33 982,56 +18,72 (+0,06 %) Nasdaq
13 257,46 +45,66 (+0,35 %) Nikkei 225
32 678,62 +276,21 (+0,85 %) EUR/USD
1,0601 -0,0046 (-0,43 %) HANG SENG
17 729,29 -328,16 (-1,82 %) Bitcoin EUR
24 869,88 -322,83 (-1,28 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:05PM EDT. Marché ouvert.
Prix d’exercice:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00305000 | 2023-09-25 1:26PM EDT | 2023-09-29 | 11.85 | 11.75 | 11.90 | -1.50 | -11.24% | 165 | 569 | 25.95% |
| MSFT231006C00305000 | 2023-09-25 1:21PM EDT | 2023-10-06 | 13.62 | 13.35 | 13.50 | -0.78 | -5.42% | 45 | 55 | 27.71% |
| MSFT231013C00305000 | 2023-09-25 12:19PM EDT | 2023-10-13 | 15.40 | 14.50 | 14.60 | -1.20 | -7.23% | 4 | 14 | 26.86% |
| MSFT231020C00305000 | 2023-09-25 1:09PM EDT | 2023-10-20 | 16.20 | 15.75 | 15.90 | -1.05 | -6.09% | 5 | 911 | 27.52% |
| MSFT231027C00305000 | 2023-09-25 1:34PM EDT | 2023-10-27 | 18.40 | 18.30 | 18.50 | -3.10 | -14.42% | 3 | 30 | 32.11% |
| MSFT231117C00305000 | 2023-09-25 11:43AM EDT | 2023-11-17 | 21.21 | 20.95 | 21.15 | -1.89 | -8.18% | 50 | 1,186 | 31.00% |
| MSFT231215C00305000 | 2023-09-25 12:48PM EDT | 2023-12-15 | 24.03 | 23.80 | 23.95 | -1.92 | -7.40% | 160 | 330 | 30.12% |
| MSFT240119C00305000 | 2023-09-25 1:28PM EDT | 2024-01-19 | 27.30 | 27.25 | 27.55 | -1.95 | -6.67% | 8 | 7,228 | 30.50% |
| MSFT240216C00305000 | 2023-09-25 10:50AM EDT | 2024-02-16 | 30.80 | 30.55 | 30.75 | -2.65 | -7.92% | 6 | 264 | 31.60% |
| MSFT240315C00305000 | 2023-09-25 12:12PM EDT | 2024-03-15 | 33.30 | 32.95 | 33.15 | -2.45 | -6.85% | 11 | 617 | 31.80% |
| MSFT240419C00305000 | 2023-09-22 12:48PM EDT | 2024-04-19 | 38.75 | 35.50 | 35.95 | 0.00 | - | 5 | 28 | 32.05% |
| MSFT240621C00305000 | 2023-09-25 12:40PM EDT | 2024-06-21 | 41.10 | 40.65 | 40.95 | -4.05 | -8.97% | 1 | 1,128 | 32.84% |
| MSFT240920C00305000 | 2023-09-21 3:37PM EDT | 2024-09-20 | 51.16 | 47.00 | 47.60 | 0.00 | - | 1 | 132 | 33.91% |
| MSFT241220C00305000 | 2023-09-19 11:03AM EDT | 2024-12-20 | 60.04 | 52.85 | 54.40 | 0.00 | - | 25 | 123 | 35.34% |
| MSFT250117C00305000 | 2023-09-22 1:09PM EDT | 2025-01-17 | 58.00 | 54.70 | 55.75 | 0.00 | - | 6 | 837 | 35.27% |
| MSFT250620C00305000 | 2023-09-22 3:57PM EDT | 2025-06-20 | 63.60 | 62.30 | 63.55 | -0.40 | -0.63% | 1 | 554 | 35.60% |
| MSFT251219C00305000 | 2023-09-25 12:19PM EDT | 2025-12-19 | 71.90 | 70.60 | 73.30 | -14.10 | -16.40% | 10 | 243 | 36.83% |
| MSFT260116C00305000 | 2023-09-21 2:28PM EDT | 2026-01-16 | 76.50 | 71.60 | 73.40 | 0.00 | - | 2 | 34 | 36.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00305000 | 2023-09-25 1:49PM EDT | 2023-09-29 | 0.86 | 0.84 | 0.86 | -0.24 | -21.82% | 1,698 | 3,840 | 30.27% |
| MSFT231006P00305000 | 2023-09-25 1:46PM EDT | 2023-10-06 | 2.05 | 1.99 | 2.02 | -0.07 | -3.30% | 366 | 2,192 | 27.11% |
| MSFT231013P00305000 | 2023-09-25 1:47PM EDT | 2023-10-13 | 3.08 | 2.97 | 3.05 | +0.05 | +1.65% | 164 | 571 | 26.12% |
| MSFT231020P00305000 | 2023-09-25 1:46PM EDT | 2023-10-20 | 3.95 | 3.80 | 3.90 | 0.00 | - | 365 | 5,801 | 25.37% |
| MSFT231027P00305000 | 2023-09-25 12:39PM EDT | 2023-10-27 | 6.15 | 6.10 | 6.25 | -0.09 | -1.44% | 100 | 1,200 | 29.57% |
| MSFT231103P00305000 | 2023-09-25 12:27PM EDT | 2023-11-03 | 7.03 | 6.90 | 7.05 | +0.18 | +2.63% | 8 | 68 | 28.97% |
| MSFT231117P00305000 | 2023-09-25 12:46PM EDT | 2023-11-17 | 8.32 | 8.30 | 8.40 | -0.13 | -1.54% | 54 | 2,783 | 27.97% |
| MSFT231215P00305000 | 2023-09-25 12:39PM EDT | 2023-12-15 | 10.05 | 10.15 | 10.30 | -0.05 | -0.50% | 26 | 1,720 | 26.10% |
| MSFT240119P00305000 | 2023-09-25 12:12PM EDT | 2024-01-19 | 12.12 | 12.20 | 12.35 | +0.12 | +1.00% | 10 | 9,088 | 24.90% |
| MSFT240216P00305000 | 2023-09-25 10:53AM EDT | 2024-02-16 | 14.15 | 14.45 | 14.55 | -0.05 | -0.35% | 6 | 427 | 25.28% |
| MSFT240315P00305000 | 2023-09-25 10:59AM EDT | 2024-03-15 | 16.20 | 15.85 | 15.95 | +1.00 | +6.58% | 1 | 3,022 | 24.83% |
| MSFT240419P00305000 | 2023-09-22 1:30PM EDT | 2024-04-19 | 16.50 | 17.20 | 17.40 | 0.00 | - | 3 | 258 | 24.24% |
| MSFT240621P00305000 | 2023-09-25 10:00AM EDT | 2024-06-21 | 19.99 | 20.15 | 20.35 | +0.34 | +1.73% | 5 | 1,243 | 24.06% |
| MSFT240920P00305000 | 2023-09-22 10:58AM EDT | 2024-09-20 | 21.95 | 23.40 | 23.65 | 0.00 | - | 3 | 88 | 23.55% |
| MSFT241220P00305000 | 2023-08-18 3:45PM EDT | 2024-12-20 | 27.85 | 20.70 | 23.15 | 0.00 | - | 136 | 285 | 20.68% |
| MSFT250117P00305000 | 2023-09-21 1:33PM EDT | 2025-01-17 | 25.10 | 27.20 | 27.50 | 0.00 | - | 6 | 1,306 | 23.19% |
| MSFT250620P00305000 | 2023-09-22 2:18PM EDT | 2025-06-20 | 31.47 | 30.00 | 32.05 | 0.00 | - | 1 | 112 | 23.02% |
| MSFT251219P00305000 | 2023-09-25 11:39AM EDT | 2025-12-19 | 34.90 | 33.30 | 36.00 | +1.75 | +5.28% | 2 | 66 | 22.47% |
| MSFT260116P00305000 | 2023-09-25 11:39AM EDT | 2026-01-16 | 35.25 | 34.55 | 36.40 | +0.20 | +0.57% | 3 | 10 | 22.32% |
© 2023 Yahoo. Tous droits réservés.
