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
21 615,54 -289,12 (-1,32 %)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00205000 | 2023-02-02 10:29AM EST | 2023-02-10 | 53.79 | 52.40 | 54.80 | 0.00 | - | 1 | 11 | 84.86% |
| MSFT230217C00205000 | 2023-01-26 1:28PM EST | 2023-02-17 | 40.39 | 52.50 | 55.55 | 0.00 | - | 3 | 104 | 71.78% |
| MSFT230224C00205000 | 2023-01-27 11:03AM EST | 2023-02-24 | 43.16 | 52.05 | 55.50 | 0.00 | - | 1 | 0 | 53.61% |
| MSFT230317C00205000 | 2023-02-03 1:58PM EST | 2023-03-17 | 54.65 | 52.55 | 55.65 | -4.45 | -7.53% | 10 | 207 | 55.59% |
| MSFT230421C00205000 | 2023-01-30 2:13PM EST | 2023-04-21 | 41.43 | 54.25 | 57.70 | 0.00 | - | 1 | 244 | 50.09% |
| MSFT230616C00205000 | 2023-02-02 10:04AM EST | 2023-06-16 | 58.22 | 56.75 | 59.80 | 0.00 | - | 1 | 262 | 44.01% |
| MSFT230721C00205000 | 2023-02-03 10:04AM EST | 2023-07-21 | 62.32 | 58.60 | 61.25 | +15.82 | +34.02% | 3 | 9 | 42.49% |
| MSFT230818C00205000 | 2023-02-02 10:14AM EST | 2023-08-18 | 60.14 | 60.40 | 63.05 | 0.00 | - | 2 | 61 | 42.97% |
| MSFT230915C00205000 | 2023-02-03 11:38AM EST | 2023-09-15 | 66.90 | 61.50 | 63.50 | +3.00 | +4.69% | 1 | 93 | 41.02% |
| MSFT240119C00205000 | 2023-02-03 12:15PM EST | 2024-01-19 | 71.35 | 66.85 | 69.40 | +1.43 | +2.05% | 8 | 936 | 41.02% |
| MSFT240621C00205000 | 2023-02-03 3:49PM EST | 2024-06-21 | 72.65 | 71.45 | 75.00 | +5.63 | +8.40% | 12 | 266 | 40.29% |
| MSFT250117C00205000 | 2023-02-02 2:37PM EST | 2025-01-17 | 81.00 | 77.00 | 81.00 | 0.00 | - | 3 | 63 | 39.20% |
| MSFT250620C00205000 | 2023-01-30 10:31AM EST | 2025-06-20 | 70.55 | 80.00 | 84.50 | 0.00 | - | 1 | 25 | 38.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00205000 | 2023-02-03 11:46AM EST | 2023-02-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 862 | 60.16% |
| MSFT230217P00205000 | 2023-02-03 3:35PM EST | 2023-02-17 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 50 | 5,908 | 50.20% |
| MSFT230224P00205000 | 2023-02-03 3:02PM EST | 2023-02-24 | 0.09 | 0.07 | 0.11 | 0.00 | - | 64 | 889 | 43.36% |
| MSFT230303P00205000 | 2023-02-03 1:03PM EST | 2023-03-03 | 0.15 | 0.14 | 0.19 | +0.03 | +25.00% | 21 | 199 | 40.67% |
| MSFT230310P00205000 | 2023-02-03 1:45PM EST | 2023-03-10 | 0.30 | 0.22 | 0.30 | +0.11 | +57.89% | 73 | 26 | 39.11% |
| MSFT230317P00205000 | 2023-02-03 3:53PM EST | 2023-03-17 | 0.42 | 0.40 | 0.43 | +0.13 | +44.83% | 248 | 12,291 | 38.01% |
| MSFT230421P00205000 | 2023-02-03 3:38PM EST | 2023-04-21 | 1.21 | 1.11 | 1.17 | +0.26 | +27.37% | 270 | 6,221 | 34.51% |
| MSFT230616P00205000 | 2023-02-03 3:26PM EST | 2023-06-16 | 2.89 | 2.80 | 2.93 | +0.70 | +31.96% | 285 | 3,935 | 33.55% |
| MSFT230721P00205000 | 2023-02-03 2:31PM EST | 2023-07-21 | 3.70 | 3.50 | 3.75 | +0.90 | +32.14% | 62 | 597 | 32.28% |
| MSFT230818P00205000 | 2023-02-03 2:38PM EST | 2023-08-18 | 4.55 | 4.20 | 4.70 | +0.90 | +24.66% | 9 | 518 | 32.26% |
| MSFT230915P00205000 | 2023-02-03 9:54AM EST | 2023-09-15 | 4.25 | 4.50 | 5.20 | +0.30 | +7.59% | 25 | 2,102 | 31.29% |
| MSFT240119P00205000 | 2023-02-03 2:06PM EST | 2024-01-19 | 7.60 | 6.55 | 8.00 | +0.98 | +14.80% | 154 | 4,648 | 29.61% |
| MSFT240621P00205000 | 2023-02-03 2:07PM EST | 2024-06-21 | 9.80 | 8.45 | 11.35 | +1.42 | +16.95% | 715 | 1,216 | 28.81% |
| MSFT250117P00205000 | 2023-02-03 9:50AM EST | 2025-01-17 | 11.85 | 12.30 | 14.60 | +0.40 | +3.49% | 8 | 573 | 27.37% |
| MSFT250620P00205000 | 2023-01-18 1:28PM EST | 2025-06-20 | 21.00 | 12.95 | 16.60 | 0.00 | - | 1 | 18 | 26.54% |
© 2023 Yahoo. Tous droits réservés.
