Marchés français ouverture 7 h 42 min
Dow Jones
32 105,25 +75,14 (+0,23 %) Nasdaq
11 787,40 +117,44 (+1,01 %) Nikkei 225
27 419,61 0,00 (0,00 %) EUR/USD
1,0833 -0,0004 (-0,03 %) HANG SENG
20 049,64 +458,21 (+2,34 %) Bitcoin EUR
26 176,40 +929,87 (+3,68 %)
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:365.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421C00365000 | 2023-03-22 1:01PM EDT | 2023-04-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 553 | 38.18% |
| MSFT230519C00365000 | 2023-03-23 11:56AM EDT | 2023-05-19 | 0.18 | 0.13 | 0.18 | +0.05 | +38.46% | 12 | 710 | 31.15% |
| MSFT230616C00365000 | 2023-03-23 3:47PM EDT | 2023-06-16 | 0.36 | 0.31 | 0.39 | +0.08 | +28.57% | 235 | 2,935 | 28.59% |
| MSFT230915C00365000 | 2023-03-23 2:18PM EDT | 2023-09-15 | 1.85 | 1.75 | 1.94 | +0.12 | +6.94% | 1 | 2,092 | 27.08% |
| MSFT231020C00365000 | 2023-03-23 2:04PM EDT | 2023-10-20 | 2.69 | 2.59 | 2.83 | +0.46 | +20.63% | 8 | 158 | 27.16% |
| MSFT231117C00365000 | 2023-03-20 1:06PM EDT | 2023-11-17 | 2.95 | 3.40 | 3.80 | 0.00 | - | 4 | 211 | 27.65% |
| MSFT240119C00365000 | 2023-03-23 3:50PM EDT | 2024-01-19 | 5.40 | 4.65 | 5.40 | +0.45 | +9.09% | 180 | 1,180 | 27.32% |
| MSFT240621C00365000 | 2023-03-23 10:12AM EDT | 2024-06-21 | 10.05 | 9.70 | 12.30 | +0.12 | +1.21% | 2 | 1,565 | 29.91% |
| MSFT250117C00365000 | 2023-03-20 2:41PM EDT | 2025-01-17 | 15.50 | 16.40 | 18.65 | 0.00 | - | 1 | 121 | 29.72% |
| MSFT250620C00365000 | 2023-03-17 11:22AM EDT | 2025-06-20 | 23.00 | 20.00 | 24.15 | 0.00 | - | 2 | 509 | 30.41% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421P00365000 | 2022-12-14 10:30AM EDT | 2023-04-21 | 107.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616P00365000 | 2023-01-04 12:35PM EDT | 2023-06-16 | 135.65 | 105.55 | 107.90 | 0.00 | - | 22 | 0 | 84.77% |
| MSFT230915P00365000 | 2022-12-01 11:29AM EDT | 2023-09-15 | 113.53 | 123.80 | 127.20 | 0.00 | - | 2 | 0 | 84.58% |
| MSFT240119P00365000 | 2023-03-17 12:08PM EDT | 2024-01-19 | 87.25 | 85.00 | 89.00 | 0.00 | - | 80 | 0 | 20.03% |
| MSFT240621P00365000 | 2022-11-11 10:46AM EDT | 2024-06-21 | 122.03 | 117.60 | 121.35 | 0.00 | - | 1 | 0 | 49.15% |
| MSFT250117P00365000 | 2022-09-16 10:22AM EDT | 2025-01-17 | 121.92 | 134.00 | 139.00 | 0.00 | - | - | 0 | 50.91% |
| MSFT250620P00365000 | 2023-02-24 11:38AM EDT | 2025-06-20 | 116.06 | 89.50 | 94.50 | 0.00 | - | 1 | 2 | 18.27% |
© 2023 Yahoo. Tous droits réservés.
