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
21 632,81 -291,49 (-1,33 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00185000 | 2023-01-11 9:43AM EST | 2023-02-10 | 50.00 | 71.90 | 75.45 | 0.00 | - | - | 1 | 121.48% |
| MSFT230217C00185000 | 2023-01-31 1:47PM EST | 2023-02-17 | 61.27 | 72.45 | 75.20 | 0.00 | - | 3 | 62 | 91.50% |
| MSFT230224C00185000 | 2023-02-03 2:21PM EST | 2023-02-24 | 74.00 | 72.45 | 75.05 | +31.43 | +73.83% | 4 | 4 | 72.56% |
| MSFT230303C00185000 | 2023-02-01 2:18PM EST | 2023-03-03 | 62.80 | 71.95 | 75.45 | 0.00 | - | 4 | 5 | 61.47% |
| MSFT230317C00185000 | 2023-02-02 2:44PM EST | 2023-03-17 | 76.91 | 72.25 | 75.75 | 0.00 | - | 1 | 262 | 55.86% |
| MSFT230421C00185000 | 2023-01-18 11:30AM EST | 2023-04-21 | 55.59 | 73.30 | 76.90 | 0.00 | - | 30 | 141 | 50.87% |
| MSFT230616C00185000 | 2023-01-27 10:08AM EST | 2023-06-16 | 67.10 | 75.10 | 78.50 | 0.00 | - | 1 | 371 | 52.44% |
| MSFT230721C00185000 | 2023-01-06 9:55AM EST | 2023-07-21 | 45.60 | 76.65 | 79.75 | 0.00 | - | 1 | 21 | 50.24% |
| MSFT230818C00185000 | 2023-01-27 3:58PM EST | 2023-08-18 | 69.54 | 77.70 | 80.90 | 0.00 | - | 2 | 1 | 49.38% |
| MSFT230915C00185000 | 2023-02-02 1:03PM EST | 2023-09-15 | 82.79 | 78.20 | 81.55 | 0.00 | - | 4 | 428 | 47.66% |
| MSFT240119C00185000 | 2023-02-02 1:38PM EST | 2024-01-19 | 87.44 | 82.20 | 86.00 | 0.00 | - | 4 | 398 | 45.55% |
| MSFT240621C00185000 | 2023-02-02 9:38AM EST | 2024-06-21 | 87.69 | 86.50 | 90.40 | 0.00 | - | 3 | 962 | 43.59% |
| MSFT250117C00185000 | 2023-02-02 1:39PM EST | 2025-01-17 | 96.16 | 91.50 | 95.50 | 0.00 | - | 1 | 280 | 41.85% |
| MSFT250620C00185000 | 2023-02-02 11:24AM EST | 2025-06-20 | 97.00 | 94.00 | 98.50 | 0.00 | - | 3 | 5 | 40.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00185000 | 2023-02-02 3:13PM EST | 2023-02-10 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 348 | 106.45% |
| MSFT230217P00185000 | 2023-02-03 3:53PM EST | 2023-02-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 8 | 1,183 | 60.94% |
| MSFT230224P00185000 | 2023-02-03 2:55PM EST | 2023-02-24 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 5 | 229 | 51.95% |
| MSFT230303P00185000 | 2023-02-02 10:20AM EST | 2023-03-03 | 0.02 | 0.02 | 0.06 | 0.00 | - | 15 | 101 | 48.44% |
| MSFT230310P00185000 | 2023-02-01 9:30AM EST | 2023-03-10 | 0.16 | 0.05 | 2.18 | 0.00 | - | 1 | 12 | 68.19% |
| MSFT230317P00185000 | 2023-02-03 3:16PM EST | 2023-03-17 | 0.14 | 0.11 | 0.14 | +0.05 | +55.56% | 410 | 2,985 | 43.85% |
| MSFT230421P00185000 | 2023-02-03 3:54PM EST | 2023-04-21 | 0.47 | 0.44 | 0.48 | +0.12 | +34.29% | 43 | 777 | 39.11% |
| MSFT230616P00185000 | 2023-02-03 3:12PM EST | 2023-06-16 | 1.49 | 1.37 | 1.71 | +0.42 | +39.25% | 50 | 2,056 | 38.51% |
| MSFT230721P00185000 | 2023-02-03 12:12PM EST | 2023-07-21 | 1.51 | 1.87 | 2.00 | +0.03 | +2.03% | 5 | 489 | 35.60% |
| MSFT230818P00185000 | 2023-02-02 3:45PM EST | 2023-08-18 | 2.06 | 2.10 | 2.65 | 0.00 | - | 5 | 888 | 35.45% |
| MSFT230915P00185000 | 2023-02-03 2:55PM EST | 2023-09-15 | 2.89 | 2.34 | 3.00 | +0.62 | +27.31% | 45 | 1,259 | 34.31% |
| MSFT240119P00185000 | 2023-02-03 9:35AM EST | 2024-01-19 | 3.80 | 4.40 | 4.80 | +0.05 | +1.33% | 11 | 1,642 | 31.61% |
| MSFT240621P00185000 | 2023-02-02 10:25AM EST | 2024-06-21 | 5.84 | 5.80 | 6.90 | 0.00 | - | 2 | 1,085 | 29.82% |
| MSFT250117P00185000 | 2023-02-03 1:15PM EST | 2025-01-17 | 8.85 | 8.30 | 10.35 | +0.30 | +3.51% | 2 | 230 | 29.30% |
| MSFT250620P00185000 | 2023-02-01 2:47PM EST | 2025-06-20 | 10.05 | 8.75 | 12.05 | -1.45 | -12.61% | 1 | 53 | 28.34% |
© 2023 Yahoo. Tous droits réservés.
