La bourse ferme dans 3 h 42 min
CAC 40
7 094,44 +12,02 (+0,17 %) Euro Stoxx 50
4 179,75 +16,30 (+0,39 %) Dow Jones
34 086,04 +368,95 (+1,09 %) EUR/USD
1,0894 +0,0028 (+0,26 %) Gold future
1 943,90 -1,40 (-0,07 %) BTC-EUR
21 199,41 +40,04 (+0,19 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Prix d’exercice:150.00
Options d’achatpour3 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00150000 | 2023-01-31 11:01AM EST | 2023-02-03 | 95.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSFT230210C00150000 | 2023-01-27 3:12PM EST | 2023-02-10 | 99.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230217C00150000 | 2023-01-20 10:20AM EST | 2023-02-17 | 86.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| MSFT230303C00150000 | 2023-01-19 11:25AM EST | 2023-03-03 | 82.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT230317C00150000 | 2023-01-31 9:30AM EST | 2023-03-17 | 94.06 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 0.00% |
| MSFT230421C00150000 | 2023-01-30 10:05AM EST | 2023-04-21 | 97.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| MSFT230616C00150000 | 2023-01-31 9:40AM EST | 2023-06-16 | 95.60 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 0.00% |
| MSFT230721C00150000 | 2023-01-17 3:33PM EST | 2023-07-21 | 93.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT230915C00150000 | 2023-01-30 3:43PM EST | 2023-09-15 | 98.10 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 0.00% |
| MSFT240119C00150000 | 2023-01-31 11:32AM EST | 2024-01-19 | 102.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,071 | 0.00% |
| MSFT240621C00150000 | 2023-01-30 10:33AM EST | 2024-06-21 | 102.25 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 0.00% |
| MSFT250117C00150000 | 2023-01-30 10:26AM EST | 2025-01-17 | 105.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,611 | 0.00% |
| MSFT250620C00150000 | 2023-01-31 3:59PM EST | 2025-06-20 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 0.00% |
Options de ventepour3 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00150000 | 2023-01-25 3:35PM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 50.00% |
| MSFT230210P00150000 | 2023-01-31 3:19PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 50.00% |
| MSFT230217P00150000 | 2023-01-31 10:17AM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,623 | 50.00% |
| MSFT230224P00150000 | 2023-01-30 3:05PM EST | 2023-02-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| MSFT230303P00150000 | 2023-01-30 2:34PM EST | 2023-03-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| MSFT230317P00150000 | 2023-01-31 1:37PM EST | 2023-03-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,490 | 25.00% |
| MSFT230421P00150000 | 2023-01-31 12:47PM EST | 2023-04-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 2,416 | 25.00% |
| MSFT230616P00150000 | 2023-01-30 3:20PM EST | 2023-06-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 29 | 5,209 | 12.50% |
| MSFT230721P00150000 | 2023-01-31 10:50AM EST | 2023-07-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,933 | 12.50% |
| MSFT230818P00150000 | 2023-01-30 12:43PM EST | 2023-08-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| MSFT230915P00150000 | 2023-01-31 3:32PM EST | 2023-09-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | 10 | 1,062 | 12.50% |
| MSFT240119P00150000 | 2023-01-31 3:18PM EST | 2024-01-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | 53 | 2,045 | 12.50% |
| MSFT240621P00150000 | 2023-01-31 3:54PM EST | 2024-06-21 | 3.06 | 0.00 | 0.00 | 0.00 | - | 70 | 2,031 | 6.25% |
| MSFT250117P00150000 | 2023-01-31 11:01AM EST | 2025-01-17 | 4.47 | 0.00 | 0.00 | 0.00 | - | 32 | 1,300 | 6.25% |
| MSFT250620P00150000 | 2023-01-30 11:01AM EST | 2025-06-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 6.25% |
© 2023 Yahoo. Tous droits réservés.
