La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0798 -0,0113 (-1,04 %) Gold future
1 865,90 -50,40 (-2,63 %) BTC-EUR
21 634,63 -296,76 (-1,35 %)
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:170.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00170000 | 2023-01-27 2:01PM EST | 2023-02-17 | 78.90 | 87.15 | 90.50 | 0.00 | - | 10 | 36 | 111.18% |
| MSFT230317C00170000 | 2023-02-03 9:47AM EST | 2023-03-17 | 91.24 | 87.00 | 90.55 | +3.39 | +3.86% | 1 | 1,721 | 62.99% |
| MSFT230421C00170000 | 2023-01-26 12:29PM EST | 2023-04-21 | 76.60 | 87.90 | 91.45 | 0.00 | - | 11 | 56 | 57.47% |
| MSFT230616C00170000 | 2023-02-01 11:33AM EST | 2023-06-16 | 79.67 | 89.40 | 92.50 | 0.00 | - | 50 | 286 | 51.15% |
| MSFT230721C00170000 | 2023-01-24 12:23PM EST | 2023-07-21 | 96.75 | 90.85 | 93.55 | +19.93 | +25.94% | 1 | 504 | 50.60% |
| MSFT230915C00170000 | 2023-02-02 9:30AM EST | 2023-09-15 | 94.58 | 91.90 | 95.00 | 0.00 | - | 1 | 357 | 51.95% |
| MSFT240119C00170000 | 2023-02-01 11:33AM EST | 2024-01-19 | 85.81 | 95.10 | 98.75 | 0.00 | - | 50 | 1,904 | 48.90% |
| MSFT240621C00170000 | 2023-02-02 12:48PM EST | 2024-06-21 | 104.70 | 98.50 | 102.70 | 0.00 | - | 2 | 110 | 46.55% |
| MSFT250117C00170000 | 2023-02-03 1:24PM EST | 2025-01-17 | 106.85 | 102.50 | 106.50 | +17.35 | +19.39% | 1 | 1,261 | 43.51% |
| MSFT250620C00170000 | 2023-01-27 3:26PM EST | 2025-06-20 | 99.13 | 105.50 | 109.50 | 0.00 | - | 91 | 250 | 42.51% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00170000 | 2023-01-30 3:01PM EST | 2023-02-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 138 | 108.59% |
| MSFT230217P00170000 | 2023-02-03 1:39PM EST | 2023-02-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 11 | 3,475 | 78.13% |
| MSFT230224P00170000 | 2023-01-25 12:58PM EST | 2023-02-24 | 0.05 | 0.00 | 0.01 | 0.00 | - | 9 | 71 | 54.69% |
| MSFT230303P00170000 | 2023-01-23 2:44PM EST | 2023-03-03 | 0.10 | 0.00 | 0.33 | 0.00 | - | 1 | 63 | 67.19% |
| MSFT230310P00170000 | 2023-01-31 9:49AM EST | 2023-03-10 | 0.06 | 0.00 | 0.21 | 0.00 | - | 5 | 5 | 56.74% |
| MSFT230317P00170000 | 2023-02-03 9:39AM EST | 2023-03-17 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 1 | 1,558 | 48.44% |
| MSFT230421P00170000 | 2023-02-03 3:16PM EST | 2023-04-21 | 0.24 | 0.19 | 0.23 | +0.09 | +60.00% | 25 | 862 | 42.43% |
| MSFT230616P00170000 | 2023-02-03 12:59PM EST | 2023-06-16 | 0.70 | 0.80 | 0.89 | +0.10 | +16.67% | 80 | 1,519 | 40.37% |
| MSFT230721P00170000 | 2023-02-03 10:28AM EST | 2023-07-21 | 0.86 | 1.05 | 1.22 | -0.07 | -7.53% | 1 | 504 | 38.26% |
| MSFT230818P00170000 | 2023-02-03 10:52AM EST | 2023-08-18 | 1.13 | 1.45 | 1.73 | -0.16 | -12.40% | 3 | 855 | 38.22% |
| MSFT230915P00170000 | 2023-02-03 2:19PM EST | 2023-09-15 | 1.67 | 1.70 | 1.99 | +0.24 | +16.78% | 21 | 1,006 | 36.94% |
| MSFT240119P00170000 | 2023-02-03 2:41PM EST | 2024-01-19 | 3.10 | 2.40 | 3.40 | +0.55 | +21.57% | 9 | 2,095 | 33.88% |
| MSFT240621P00170000 | 2023-02-03 3:11PM EST | 2024-06-21 | 4.75 | 3.75 | 5.05 | +0.60 | +14.46% | 4 | 1,171 | 31.70% |
| MSFT250117P00170000 | 2023-02-03 1:40PM EST | 2025-01-17 | 6.50 | 5.20 | 7.70 | +0.43 | +7.08% | 8 | 688 | 30.64% |
| MSFT250620P00170000 | 2023-02-02 9:39AM EST | 2025-06-20 | 7.70 | 6.35 | 9.25 | 0.00 | - | 1 | 90 | 29.71% |
© 2023 Yahoo. Tous droits réservés.
