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
21 627,22 -303,33 (-1,38 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00200000 | 2023-02-03 2:21PM EST | 2023-02-10 | 58.59 | 57.60 | 60.20 | +13.04 | +28.63% | 3 | 5 | 106.10% |
| MSFT230217C00200000 | 2023-02-03 11:02AM EST | 2023-02-17 | 62.65 | 57.65 | 60.60 | -1.20 | -1.88% | 27 | 202 | 80.27% |
| MSFT230224C00200000 | 2023-02-02 3:13PM EST | 2023-02-24 | 62.33 | 57.15 | 60.60 | 0.00 | - | 2 | 8 | 60.69% |
| MSFT230303C00200000 | 2023-02-03 1:30PM EST | 2023-03-03 | 59.50 | 57.10 | 60.60 | -4.00 | -6.30% | 10 | 16 | 52.10% |
| MSFT230317C00200000 | 2023-02-03 10:18AM EST | 2023-03-17 | 63.09 | 57.65 | 60.90 | +2.09 | +3.43% | 3 | 462 | 61.79% |
| MSFT230421C00200000 | 2023-02-02 12:02PM EST | 2023-04-21 | 62.95 | 58.95 | 62.40 | 0.00 | - | 11 | 278 | 52.54% |
| MSFT230616C00200000 | 2023-02-03 10:43AM EST | 2023-06-16 | 67.02 | 61.35 | 64.75 | +1.27 | +1.93% | 2 | 1,736 | 46.95% |
| MSFT230721C00200000 | 2023-02-03 10:34AM EST | 2023-07-21 | 68.25 | 63.05 | 66.30 | +1.11 | +1.65% | 2 | 92 | 45.48% |
| MSFT230818C00200000 | 2023-01-31 3:40PM EST | 2023-08-18 | 55.02 | 64.30 | 67.15 | 0.00 | - | 2 | 34 | 43.91% |
| MSFT230915C00200000 | 2023-02-03 10:48AM EST | 2023-09-15 | 70.35 | 65.35 | 67.85 | -0.70 | -0.99% | 3 | 4,237 | 42.43% |
| MSFT240119C00200000 | 2023-02-03 3:13PM EST | 2024-01-19 | 71.45 | 70.60 | 73.60 | -3.09 | -4.15% | 80 | 2,563 | 42.29% |
| MSFT240621C00200000 | 2023-02-03 2:18PM EST | 2024-06-21 | 76.36 | 75.45 | 78.50 | -2.29 | -2.91% | 61 | 683 | 40.80% |
| MSFT250117C00200000 | 2023-02-03 11:57AM EST | 2025-01-17 | 87.00 | 80.50 | 84.50 | +1.75 | +2.05% | 7 | 599 | 39.80% |
| MSFT250620C00200000 | 2023-02-03 2:31PM EST | 2025-06-20 | 86.05 | 83.50 | 87.50 | -1.15 | -1.32% | 11 | 84 | 38.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00200000 | 2023-02-03 3:32PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 221 | 689 | 59.38% |
| MSFT230217P00200000 | 2023-02-03 3:30PM EST | 2023-02-17 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 338 | 30,981 | 50.78% |
| MSFT230224P00200000 | 2023-02-03 2:23PM EST | 2023-02-24 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 25 | 393 | 45.51% |
| MSFT230303P00200000 | 2023-02-03 1:13PM EST | 2023-03-03 | 0.13 | 0.09 | 0.14 | +0.05 | +62.50% | 20 | 263 | 42.48% |
| MSFT230310P00200000 | 2023-02-03 1:30PM EST | 2023-03-10 | 0.21 | 0.15 | 0.22 | -0.05 | -19.23% | 56 | 50 | 40.63% |
| MSFT230317P00200000 | 2023-02-03 3:59PM EST | 2023-03-17 | 0.31 | 0.29 | 0.33 | +0.09 | +40.91% | 664 | 10,939 | 39.55% |
| MSFT230421P00200000 | 2023-02-03 3:58PM EST | 2023-04-21 | 0.91 | 0.89 | 0.94 | +0.25 | +37.88% | 798 | 6,326 | 35.65% |
| MSFT230616P00200000 | 2023-02-03 3:17PM EST | 2023-06-16 | 2.48 | 2.37 | 2.48 | +0.66 | +36.26% | 213 | 6,615 | 34.46% |
| MSFT230721P00200000 | 2023-02-03 3:52PM EST | 2023-07-21 | 3.15 | 3.00 | 3.20 | +0.79 | +33.47% | 559 | 1,036 | 33.04% |
| MSFT230818P00200000 | 2023-02-03 3:26PM EST | 2023-08-18 | 3.95 | 2.96 | 4.10 | +0.80 | +25.40% | 47 | 563 | 33.08% |
| MSFT230915P00200000 | 2023-02-03 3:54PM EST | 2023-09-15 | 4.28 | 4.15 | 4.55 | +0.83 | +24.06% | 49 | 4,393 | 32.04% |
| MSFT240119P00200000 | 2023-02-03 3:54PM EST | 2024-01-19 | 6.79 | 6.15 | 7.10 | +1.49 | +28.11% | 121 | 11,334 | 30.14% |
| MSFT240621P00200000 | 2023-02-03 12:44PM EST | 2024-06-21 | 8.05 | 8.00 | 9.55 | +0.20 | +2.55% | 47 | 3,931 | 28.37% |
| MSFT250117P00200000 | 2023-02-03 3:34PM EST | 2025-01-17 | 13.00 | 11.20 | 13.00 | +1.85 | +16.59% | 43 | 3,044 | 27.41% |
| MSFT250620P00200000 | 2023-02-03 3:34PM EST | 2025-06-20 | 14.30 | 12.00 | 15.00 | +1.30 | +10.00% | 9 | 172 | 26.66% |
© 2023 Yahoo. Tous droits réservés.
