La bourse ferme dans 2 h 53 min
CAC 40
7 292,94 +42,81 (+0,59 %) Euro Stoxx 50
4 379,30 +31,28 (+0,72 %) Dow Jones
35 416,98 +83,51 (+0,24 %) EUR/USD
1,0984 -0,0014 (-0,13 %) Gold future
2 064,00 +3,80 (+0,18 %) Bitcoin EUR
34 793,61 +819,56 (+2,41 %)
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:200.00
Options d’achatpour1 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00200000 | 2023-11-28 2:38PM EST | 2023-12-15 | 181.50 | 0.00 | 0.00 | 0.00 | - | 14 | 253 | 0.00% |
| MSFT231222C00200000 | 2023-11-10 11:15AM EST | 2023-12-22 | 167.53 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MSFT231229C00200000 | 2023-11-24 10:42AM EST | 2023-12-29 | 177.17 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSFT240105C00200000 | 2023-11-24 10:17AM EST | 2024-01-05 | 177.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| MSFT240119C00200000 | 2023-11-27 11:36AM EST | 2024-01-19 | 180.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,414 | 0.00% |
| MSFT240216C00200000 | 2023-11-09 1:36PM EST | 2024-02-16 | 165.44 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| MSFT240315C00200000 | 2023-11-20 2:25PM EST | 2024-03-15 | 181.32 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| MSFT240419C00200000 | 2023-11-28 2:08PM EST | 2024-04-19 | 185.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240517C00200000 | 2023-11-27 9:42AM EST | 2024-05-17 | 182.34 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240621C00200000 | 2023-11-28 3:03PM EST | 2024-06-21 | 186.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2,429 | 0.00% |
| MSFT240920C00200000 | 2023-11-09 1:37PM EST | 2024-09-20 | 171.02 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| MSFT241220C00200000 | 2023-07-18 12:24PM EST | 2024-12-20 | 177.20 | 132.60 | 136.65 | 0.00 | - | 2 | 950 | 0.00% |
| MSFT250117C00200000 | 2023-11-20 1:23PM EST | 2025-01-17 | 189.92 | 0.00 | 0.00 | 0.00 | - | 3 | 716 | 0.00% |
| MSFT250620C00200000 | 2023-11-28 10:42AM EST | 2025-06-20 | 195.95 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| MSFT251219C00200000 | 2023-11-28 2:31PM EST | 2025-12-19 | 198.28 | 0.00 | 0.00 | 0.00 | - | 12 | 206 | 0.00% |
| MSFT260116C00200000 | 2023-11-27 1:03PM EST | 2026-01-16 | 200.35 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
Options de ventepour1 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00200000 | 2023-11-27 9:30AM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| MSFT231215P00200000 | 2023-11-27 12:01PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 943 | 50.00% |
| MSFT231229P00200000 | 2023-11-10 9:30AM EST | 2023-12-29 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MSFT240119P00200000 | 2023-11-28 3:25PM EST | 2024-01-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 12,444 | 25.00% |
| MSFT240216P00200000 | 2023-11-28 11:06AM EST | 2024-02-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 786 | 25.00% |
| MSFT240315P00200000 | 2023-11-22 3:20PM EST | 2024-03-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 697 | 25.00% |
| MSFT240419P00200000 | 2023-11-20 1:13PM EST | 2024-04-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 25.00% |
| MSFT240517P00200000 | 2023-11-22 3:35PM EST | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 25.00% |
| MSFT240621P00200000 | 2023-11-27 10:18AM EST | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5,514 | 12.50% |
| MSFT240920P00200000 | 2023-11-15 11:45AM EST | 2024-09-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 200 | 604 | 12.50% |
| MSFT241220P00200000 | 2023-11-27 2:17PM EST | 2024-12-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 552 | 12.50% |
| MSFT250117P00200000 | 2023-11-28 3:39PM EST | 2025-01-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 25 | 5,989 | 12.50% |
| MSFT250620P00200000 | 2023-11-21 10:42AM EST | 2025-06-20 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 12.50% |
| MSFT251219P00200000 | 2023-11-21 3:45PM EST | 2025-12-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 34 | 726 | 6.25% |
| MSFT260116P00200000 | 2023-11-28 3:18PM EST | 2026-01-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 144 | 762 | 6.25% |
