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
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 787,42 -121,12 (-0,55 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00190000 | 2023-01-24 3:50PM EST | 2023-02-10 | 51.70 | 66.85 | 70.45 | 0.00 | - | 2 | 2 | 111.62% |
| MSFT230217C00190000 | 2023-02-03 1:45PM EST | 2023-02-17 | 68.57 | 67.00 | 70.55 | +21.12 | +44.51% | 3 | 116 | 83.59% |
| MSFT230224C00190000 | 2023-02-03 2:21PM EST | 2023-02-24 | 69.00 | 67.20 | 70.45 | +15.13 | +28.09% | 4 | 26 | 69.58% |
| MSFT230317C00190000 | 2023-02-03 1:45PM EST | 2023-03-17 | 68.84 | 67.45 | 70.00 | -2.31 | -3.25% | 3 | 177 | 63.55% |
| MSFT230421C00190000 | 2023-01-05 12:23PM EST | 2023-04-21 | 39.67 | 68.45 | 72.00 | 0.00 | - | 2 | 63 | 58.14% |
| MSFT230616C00190000 | 2023-02-02 2:44PM EST | 2023-06-16 | 74.86 | 70.60 | 73.85 | 0.00 | - | 1 | 437 | 50.48% |
| MSFT230721C00190000 | 2023-01-17 1:11PM EST | 2023-07-21 | 56.85 | 72.05 | 75.25 | 0.00 | - | 8 | 19 | 48.69% |
| MSFT230818C00190000 | 2023-02-01 12:30PM EST | 2023-08-18 | 63.95 | 73.20 | 76.40 | 0.00 | - | 2 | 24 | 47.78% |
| MSFT230915C00190000 | 2023-02-02 3:24PM EST | 2023-09-15 | 78.30 | 74.05 | 77.05 | +0.30 | +0.38% | 1 | 234 | 46.08% |
| MSFT240119C00190000 | 2023-02-02 3:50PM EST | 2024-01-19 | 83.00 | 78.65 | 81.80 | 0.00 | - | 4 | 704 | 44.42% |
| MSFT240621C00190000 | 2023-02-02 2:29PM EST | 2024-06-21 | 87.50 | 83.10 | 86.55 | 0.00 | - | 1 | 600 | 42.84% |
| MSFT250117C00190000 | 2023-02-03 2:17PM EST | 2025-01-17 | 89.70 | 87.50 | 91.50 | -0.30 | -0.33% | 3 | 417 | 40.88% |
| MSFT250620C00190000 | 2023-02-02 11:24AM EST | 2025-06-20 | 93.40 | 90.50 | 94.50 | 0.00 | - | 3 | 8 | 39.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00190000 | 2023-02-03 2:25PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 392 | 70.31% |
| MSFT230217P00190000 | 2023-02-03 11:25AM EST | 2023-02-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 14 | 4,972 | 57.81% |
| MSFT230224P00190000 | 2023-02-02 11:41AM EST | 2023-02-24 | 0.03 | 0.02 | 0.05 | 0.00 | - | 12 | 454 | 50.78% |
| MSFT230303P00190000 | 2023-02-03 1:39PM EST | 2023-03-03 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 24 | 335 | 46.48% |
| MSFT230310P00190000 | 2023-02-02 2:52PM EST | 2023-03-10 | 0.06 | 0.08 | 0.29 | 0.00 | - | 5 | 9 | 49.66% |
| MSFT230317P00190000 | 2023-02-03 3:57PM EST | 2023-03-17 | 0.16 | 0.16 | 0.28 | +0.04 | +33.33% | 392 | 2,464 | 45.07% |
| MSFT230421P00190000 | 2023-02-03 3:53PM EST | 2023-04-21 | 0.61 | 0.56 | 0.60 | +0.19 | +45.24% | 38 | 2,501 | 37.92% |
| MSFT230616P00190000 | 2023-02-03 3:08PM EST | 2023-06-16 | 1.77 | 1.68 | 1.76 | +0.48 | +37.21% | 98 | 4,418 | 36.29% |
| MSFT230721P00190000 | 2023-02-03 3:49PM EST | 2023-07-21 | 2.32 | 2.22 | 2.34 | +0.54 | +30.34% | 193 | 1,804 | 34.72% |
| MSFT230818P00190000 | 2023-02-03 1:57PM EST | 2023-08-18 | 2.88 | 2.18 | 3.10 | +0.49 | +20.50% | 5 | 559 | 34.74% |
| MSFT230915P00190000 | 2023-02-03 12:58PM EST | 2023-09-15 | 2.88 | 2.82 | 3.45 | +0.21 | +7.87% | 4 | 2,419 | 33.53% |
| MSFT240119P00190000 | 2023-02-03 3:03PM EST | 2024-01-19 | 5.30 | 4.70 | 5.40 | +1.15 | +27.71% | 24 | 4,583 | 30.94% |
| MSFT240621P00190000 | 2023-02-02 12:59PM EST | 2024-06-21 | 6.60 | 6.35 | 8.60 | 0.00 | - | 59 | 665 | 30.60% |
| MSFT250117P00190000 | 2023-02-03 3:34PM EST | 2025-01-17 | 10.00 | 9.20 | 10.50 | +0.60 | +6.38% | 137 | 1,455 | 27.91% |
| MSFT250620P00190000 | 2023-02-02 12:09PM EST | 2025-06-20 | 10.40 | 11.25 | 13.05 | 0.00 | - | 10 | 46 | 27.84% |
© 2023 Yahoo. Tous droits réservés.
