Marchés français ouverture 7 h 12 min
Dow Jones
33 507,50 -158,80 (-0,47 %) Nasdaq
13 219,32 +18,02 (+0,14 %) Nikkei 225
31 857,62 -14,88 (-0,05 %) EUR/USD
1,0566 -0,0009 (-0,08 %) HANG SENG
17 809,66 +436,66 (+2,51 %) Bitcoin EUR
26 466,56 +936,30 (+3,67 %)
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:460.00
Options d’achatpour6 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020C00460000 | 2023-09-29 2:34PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 960 | 61.72% |
| MSFT231117C00460000 | 2023-09-25 1:56PM EDT | 2023-11-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 413 | 34.77% |
| MSFT231215C00460000 | 2023-09-29 11:51AM EDT | 2023-12-15 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 1 | 379 | 30.76% |
| MSFT240119C00460000 | 2023-09-28 11:02AM EDT | 2024-01-19 | 0.14 | 0.12 | 0.16 | 0.00 | - | 10 | 3,578 | 28.37% |
| MSFT240216C00460000 | 2023-09-29 3:45PM EDT | 2024-02-16 | 0.32 | 0.29 | 0.33 | -0.09 | -21.95% | 3 | 113 | 27.86% |
| MSFT240315C00460000 | 2023-09-29 1:04PM EDT | 2024-03-15 | 0.50 | 0.47 | 0.52 | -0.21 | -29.58% | 1 | 453 | 27.15% |
| MSFT240419C00460000 | 2023-09-29 10:14AM EDT | 2024-04-19 | 0.86 | 0.80 | 0.86 | -0.22 | -20.37% | 85 | 40 | 26.77% |
| MSFT240621C00460000 | 2023-09-29 3:26PM EDT | 2024-06-21 | 1.78 | 1.73 | 1.83 | +0.09 | +5.33% | 7 | 7,808 | 26.89% |
| MSFT240920C00460000 | 2023-09-29 10:19AM EDT | 2024-09-20 | 3.85 | 3.55 | 3.70 | +0.26 | +7.24% | 1 | 209 | 27.15% |
| MSFT241220C00460000 | 2023-09-21 2:38PM EDT | 2024-12-20 | 7.50 | 5.55 | 7.25 | 0.00 | - | 75 | 253 | 29.06% |
| MSFT250117C00460000 | 2023-09-29 12:45PM EDT | 2025-01-17 | 7.29 | 6.85 | 7.25 | +0.49 | +7.21% | 1 | 1,098 | 28.19% |
| MSFT250620C00460000 | 2023-09-28 10:06AM EDT | 2025-06-20 | 11.70 | 11.65 | 14.00 | 0.00 | - | 1 | 295 | 30.44% |
| MSFT251219C00460000 | 2023-09-29 2:15PM EDT | 2025-12-19 | 18.00 | 17.60 | 21.00 | +0.86 | +5.02% | 1 | 569 | 31.42% |
| MSFT260116C00460000 | 2023-09-26 11:32AM EDT | 2026-01-16 | 18.20 | 17.05 | 21.50 | 0.00 | - | 1 | 2 | 31.20% |
Options de ventepour6 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00460000 | 2023-09-20 1:03PM EDT | 2023-10-06 | 133.59 | 142.15 | 145.40 | 0.00 | - | - | 0 | 163.53% |
| MSFT231020P00460000 | 2023-09-20 12:56PM EDT | 2023-10-20 | 133.38 | 142.30 | 145.35 | 0.00 | - | 62 | 0 | 88.87% |
| MSFT231027P00460000 | 2023-09-20 1:01PM EDT | 2023-10-27 | 133.60 | 142.15 | 145.35 | 0.00 | - | 4 | 0 | 76.49% |
| MSFT231117P00460000 | 2023-09-20 12:54PM EDT | 2023-11-17 | 133.23 | 142.35 | 145.45 | 0.00 | - | 45 | 0 | 58.30% |
| MSFT231215P00460000 | 2023-07-19 12:42PM EDT | 2023-12-15 | 104.40 | 141.50 | 146.00 | 0.00 | - | 4 | 0 | 49.83% |
| MSFT240119P00460000 | 2023-07-26 3:22PM EDT | 2024-01-19 | 123.75 | 134.95 | 138.60 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240216P00460000 | 2023-07-26 3:09PM EDT | 2024-02-16 | 126.85 | 135.25 | 138.65 | 0.00 | - | 48 | 0 | 0.00% |
| MSFT240315P00460000 | 2023-09-22 9:47AM EDT | 2024-03-15 | 140.83 | 142.10 | 145.40 | 0.00 | - | 1 | 0 | 31.09% |
| MSFT240621P00460000 | 2023-09-28 1:28PM EDT | 2024-06-21 | 145.89 | 141.70 | 146.00 | 0.00 | - | 2 | 3 | 26.75% |
| MSFT240920P00460000 | 2023-08-01 11:58AM EDT | 2024-09-20 | 122.53 | 129.50 | 134.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00460000 | 2023-07-21 9:40AM EDT | 2024-12-20 | 114.29 | 141.50 | 146.00 | 0.00 | - | 4 | 0 | 20.65% |
| MSFT250117P00460000 | 2023-09-27 2:55PM EDT | 2025-01-17 | 147.80 | 142.00 | 146.50 | 0.00 | - | 21 | 6 | 21.09% |
| MSFT251219P00460000 | 2023-08-10 10:52AM EDT | 2025-12-19 | 136.51 | 124.00 | 128.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
