La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,67 (+0,08 %) EUR/USD
1,0874 -0,0018 (-0,16 %) Gold future
1 927,60 -2,40 (-0,12 %) BTC-EUR
21 167,80 -171,67 (-0,80 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00165000 | 2022-11-30 1:38PM EST | 2023-02-17 | 80.77 | 74.85 | 76.75 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230224C00165000 | 2023-01-12 1:30PM EST | 2023-02-24 | 74.22 | 81.65 | 85.40 | 0.00 | - | - | 1 | 74.17% |
| MSFT230317C00165000 | 2023-01-25 2:38PM EST | 2023-03-17 | 76.55 | 81.75 | 85.35 | 0.00 | - | 1 | 77 | 56.64% |
| MSFT230421C00165000 | 2023-01-09 12:45PM EST | 2023-04-21 | 67.92 | 82.65 | 86.35 | 0.00 | - | 1 | 48 | 54.48% |
| MSFT230616C00165000 | 2023-01-25 2:00PM EST | 2023-06-16 | 78.36 | 84.05 | 87.45 | 0.00 | - | 3 | 283 | 56.79% |
| MSFT230721C00165000 | 2022-12-30 10:37AM EST | 2023-07-21 | 79.10 | 85.30 | 88.40 | 0.00 | - | 2 | 3 | 54.05% |
| MSFT230818C00165000 | 2023-01-17 3:33PM EST | 2023-08-18 | 80.90 | 86.10 | 89.35 | 0.00 | - | - | 0 | 53.00% |
| MSFT230915C00165000 | 2022-12-14 2:47PM EST | 2023-09-15 | 98.57 | 78.85 | 82.25 | 0.00 | - | 19 | 279 | 0.00% |
| MSFT240119C00165000 | 2023-01-27 1:41PM EST | 2024-01-19 | 91.20 | 89.20 | 93.50 | +9.15 | +11.15% | 6 | 615 | 48.23% |
| MSFT240621C00165000 | 2023-01-27 2:57PM EST | 2024-06-21 | 94.70 | 92.15 | 97.00 | +3.81 | +4.19% | 42 | 139 | 45.54% |
| MSFT250117C00165000 | 2023-01-23 1:32PM EST | 2025-01-17 | 96.00 | 96.50 | 101.50 | 0.00 | - | 1 | 281 | 43.65% |
| MSFT250620C00165000 | 2023-01-27 1:59PM EST | 2025-06-20 | 100.95 | 99.00 | 104.00 | +6.09 | +6.42% | 34 | 12 | 42.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00165000 | 2023-01-25 9:45AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 161 | 93.75% |
| MSFT230210P00165000 | 2023-01-24 3:41PM EST | 2023-02-10 | 0.02 | 0.00 | 0.09 | 0.00 | - | 25 | 51 | 80.08% |
| MSFT230217P00165000 | 2023-01-26 12:39PM EST | 2023-02-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 948 | 62.50% |
| MSFT230224P00165000 | 2023-01-25 11:00AM EST | 2023-02-24 | 0.05 | 0.00 | 0.04 | 0.00 | - | 26 | 86 | 51.95% |
| MSFT230303P00165000 | 2023-01-27 11:33AM EST | 2023-03-03 | 0.01 | 0.01 | 0.13 | -0.02 | -66.67% | 2 | 6 | 53.13% |
| MSFT230317P00165000 | 2023-01-27 3:13PM EST | 2023-03-17 | 0.07 | 0.05 | 0.10 | 0.00 | - | 11 | 1,473 | 46.78% |
| MSFT230421P00165000 | 2023-01-27 3:22PM EST | 2023-04-21 | 0.21 | 0.18 | 0.23 | 0.00 | - | 4 | 2,376 | 39.94% |
| MSFT230616P00165000 | 2023-01-27 10:11AM EST | 2023-06-16 | 0.72 | 0.71 | 0.79 | -0.09 | -11.11% | 4 | 1,410 | 37.94% |
| MSFT230721P00165000 | 2023-01-27 3:06PM EST | 2023-07-21 | 0.98 | 0.92 | 1.06 | -0.05 | -4.85% | 5 | 760 | 35.95% |
| MSFT230818P00165000 | 2023-01-26 2:05PM EST | 2023-08-18 | 1.51 | 1.22 | 1.53 | 0.00 | - | 152 | 929 | 36.11% |
| MSFT230915P00165000 | 2023-01-27 2:27PM EST | 2023-09-15 | 1.54 | 1.42 | 1.77 | -0.11 | -6.67% | 1 | 928 | 35.00% |
| MSFT240119P00165000 | 2023-01-27 3:53PM EST | 2024-01-19 | 2.75 | 2.48 | 3.10 | -0.01 | -0.36% | 15 | 1,884 | 32.42% |
| MSFT240621P00165000 | 2023-01-26 2:58PM EST | 2024-06-21 | 4.50 | 3.25 | 4.65 | 0.00 | - | 6 | 655 | 30.48% |
| MSFT250117P00165000 | 2023-01-27 11:06AM EST | 2025-01-17 | 6.60 | 6.25 | 7.30 | -1.38 | -17.29% | 3 | 249 | 29.80% |
| MSFT250620P00165000 | 2023-01-26 2:43PM EST | 2025-06-20 | 8.35 | 6.45 | 9.90 | 0.00 | - | 119 | 142 | 30.31% |
© 2023 Yahoo. Tous droits réservés.
