Marchés français ouverture 4 h 38 min
Dow Jones
33 618,88 -388,00 (-1,14 %) Nasdaq
13 063,61 -207,71 (-1,57 %) Nikkei 225
32 160,43 -154,62 (-0,48 %) EUR/USD
1,0565 -0,0010 (-0,10 %) HANG SENG
17 607,34 +140,44 (+0,80 %) Bitcoin EUR
24 854,60 -28,93 (-0,12 %)
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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00405000 | 2023-09-11 11:00AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.52 | 0.00 | - | 4 | 6 | 134.96% |
| MSFT231006C00405000 | 2023-09-15 10:31AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 53.52% |
| MSFT231013C00405000 | 2023-09-18 10:06AM EDT | 2023-10-13 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 3 | 42.19% |
| MSFT231020C00405000 | 2023-09-25 1:01PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,209 | 36.91% |
| MSFT231027C00405000 | 2023-09-25 9:30AM EDT | 2023-10-27 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 105 | 35.55% |
| MSFT231117C00405000 | 2023-09-26 11:32AM EDT | 2023-11-17 | 0.16 | 0.14 | 0.18 | -0.04 | -20.00% | 172 | 1,238 | 30.81% |
| MSFT231215C00405000 | 2023-09-25 3:48PM EDT | 2023-12-15 | 0.40 | 0.35 | 0.38 | 0.00 | - | 30 | 1,247 | 27.66% |
| MSFT240119C00405000 | 2023-09-26 2:14PM EDT | 2024-01-19 | 0.73 | 0.76 | 0.81 | -0.19 | -20.65% | 24 | 2,308 | 26.25% |
| MSFT240216C00405000 | 2023-09-26 2:54PM EDT | 2024-02-16 | 1.44 | 1.50 | 1.58 | -0.20 | -12.20% | 12 | 4,387 | 26.93% |
| MSFT240315C00405000 | 2023-09-26 10:38AM EDT | 2024-03-15 | 2.21 | 2.14 | 2.22 | -0.54 | -19.64% | 2 | 601 | 26.62% |
| MSFT240419C00405000 | 2023-09-26 10:36AM EDT | 2024-04-19 | 3.20 | 3.15 | 3.25 | -1.20 | -27.27% | 6 | 575 | 26.70% |
| MSFT240621C00405000 | 2023-09-25 3:16PM EDT | 2024-06-21 | 5.55 | 5.50 | 5.70 | -0.45 | -7.50% | 3 | 1,088 | 27.50% |
| MSFT240920C00405000 | 2023-09-25 2:00PM EDT | 2024-09-20 | 10.15 | 9.30 | 9.65 | 0.00 | - | 25 | 126 | 28.46% |
| MSFT241220C00405000 | 2023-09-25 3:17PM EDT | 2024-12-20 | 14.69 | 12.90 | 16.05 | 0.00 | - | 4 | 262 | 31.23% |
| MSFT250117C00405000 | 2023-09-26 11:15AM EDT | 2025-01-17 | 15.05 | 14.95 | 15.40 | -0.76 | -4.81% | 26 | 396 | 29.76% |
| MSFT250620C00405000 | 2023-09-26 11:51AM EDT | 2025-06-20 | 22.00 | 21.00 | 24.45 | -2.54 | -10.35% | 44 | 586 | 32.13% |
| MSFT251219C00405000 | 2023-09-26 3:36PM EDT | 2025-12-19 | 28.90 | 28.60 | 31.85 | -2.27 | -7.28% | 3 | 361 | 32.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00405000 | 2023-07-28 1:17PM EDT | 2023-10-20 | 66.85 | 79.95 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231117P00405000 | 2023-07-31 11:28AM EDT | 2023-11-17 | 70.25 | 75.40 | 78.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231215P00405000 | 2023-09-22 9:43AM EDT | 2023-12-15 | 86.53 | 91.45 | 95.00 | 0.00 | - | 1 | 0 | 38.62% |
| MSFT240119P00405000 | 2023-08-16 3:06PM EDT | 2024-01-19 | 84.15 | 73.95 | 75.70 | 0.00 | - | 2,320 | 0 | 0.00% |
| MSFT240216P00405000 | 2023-09-14 10:51AM EDT | 2024-02-16 | 65.92 | 91.50 | 94.95 | 0.00 | - | 2 | 0 | 28.75% |
| MSFT240315P00405000 | 2023-09-14 11:30AM EDT | 2024-03-15 | 65.30 | 91.55 | 95.00 | 0.00 | - | 3 | 0 | 26.44% |
| MSFT240419P00405000 | 2023-09-12 3:45PM EDT | 2024-04-19 | 72.55 | 91.45 | 94.85 | 0.00 | - | 22 | 0 | 23.69% |
| MSFT240621P00405000 | 2023-09-19 3:33PM EDT | 2024-06-21 | 77.45 | 90.65 | 94.95 | 0.00 | - | 4 | 82 | 20.99% |
| MSFT240920P00405000 | 2023-08-02 3:37PM EDT | 2024-09-20 | 80.75 | 76.65 | 79.55 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT241220P00405000 | 2023-08-28 11:05AM EDT | 2024-12-20 | 84.48 | 92.30 | 95.95 | 0.00 | - | 4 | 1 | 17.88% |
| MSFT250117P00405000 | 2023-09-26 3:06PM EDT | 2025-01-17 | 95.60 | 91.70 | 95.05 | +5.30 | +5.87% | 4 | 15 | 15.94% |
| MSFT251219P00405000 | 2023-07-19 10:06AM EDT | 2025-12-19 | 72.13 | 92.50 | 97.00 | 0.00 | - | 2 | 1 | 14.44% |
© 2023 Yahoo. Tous droits réservés.
