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
21 726,82 -201,40 (-0,92 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00210000 | 2023-02-03 1:05PM EST | 2023-02-10 | 50.77 | 47.45 | 49.95 | -0.71 | -1.38% | 5 | 12 | 81.84% |
| MSFT230217C00210000 | 2023-02-02 11:59AM EST | 2023-02-17 | 52.03 | 47.75 | 49.80 | 0.00 | - | 24 | 415 | 59.91% |
| MSFT230224C00210000 | 2023-01-26 3:16PM EST | 2023-02-24 | 37.50 | 47.05 | 50.35 | 0.00 | - | 21 | 43 | 69.60% |
| MSFT230303C00210000 | 2023-02-03 3:56PM EST | 2023-03-03 | 50.40 | 47.30 | 50.30 | +14.70 | +41.18% | 1 | 3 | 59.85% |
| MSFT230317C00210000 | 2023-02-03 3:03PM EST | 2023-03-17 | 48.25 | 47.85 | 50.95 | -4.36 | -8.29% | 7 | 228 | 53.11% |
| MSFT230421C00210000 | 2023-02-03 12:58PM EST | 2023-04-21 | 55.08 | 49.50 | 53.00 | +2.20 | +4.16% | 5 | 145 | 47.53% |
| MSFT230616C00210000 | 2023-02-03 1:04PM EST | 2023-06-16 | 56.40 | 52.90 | 55.15 | +12.40 | +28.18% | 2 | 600 | 41.85% |
| MSFT230721C00210000 | 2023-01-31 11:19AM EST | 2023-07-21 | 44.30 | 54.65 | 56.85 | 0.00 | - | 1 | 144 | 40.93% |
| MSFT230818C00210000 | 2023-02-01 12:22PM EST | 2023-08-18 | 47.74 | 55.90 | 59.05 | 0.00 | - | 2 | 2 | 42.09% |
| MSFT230915C00210000 | 2023-02-02 12:49PM EST | 2023-09-15 | 60.54 | 57.80 | 59.50 | 0.00 | - | 2 | 595 | 40.15% |
| MSFT240119C00210000 | 2023-02-03 1:17PM EST | 2024-01-19 | 64.84 | 62.95 | 66.00 | -1.36 | -2.05% | 6 | 1,774 | 40.73% |
| MSFT240621C00210000 | 2023-02-03 1:35PM EST | 2024-06-21 | 69.25 | 68.30 | 71.25 | -1.63 | -2.30% | 3,849 | 5,299 | 39.46% |
| MSFT250117C00210000 | 2023-02-02 3:07PM EST | 2025-01-17 | 77.83 | 73.50 | 77.50 | 0.00 | - | 6 | 661 | 38.56% |
| MSFT250620C00210000 | 2023-02-02 12:42PM EST | 2025-06-20 | 80.23 | 76.50 | 81.00 | 0.00 | - | 3 | 41 | 37.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00210000 | 2023-02-03 3:54PM EST | 2023-02-10 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 40 | 931 | 66.41% |
| MSFT230217P00210000 | 2023-02-03 3:52PM EST | 2023-02-17 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 477 | 15,531 | 46.97% |
| MSFT230224P00210000 | 2023-02-03 3:42PM EST | 2023-02-24 | 0.14 | 0.11 | 0.15 | +0.04 | +40.00% | 348 | 679 | 41.21% |
| MSFT230303P00210000 | 2023-02-03 3:17PM EST | 2023-03-03 | 0.27 | 0.21 | 0.26 | +0.10 | +58.82% | 34 | 698 | 38.87% |
| MSFT230310P00210000 | 2023-02-03 3:02PM EST | 2023-03-10 | 0.42 | 0.34 | 0.41 | +0.15 | +55.56% | 221 | 73 | 37.65% |
| MSFT230317P00210000 | 2023-02-03 3:49PM EST | 2023-03-17 | 0.59 | 0.53 | 0.57 | +0.23 | +63.89% | 420 | 13,147 | 36.62% |
| MSFT230421P00210000 | 2023-02-03 3:44PM EST | 2023-04-21 | 1.50 | 1.39 | 1.45 | +0.50 | +50.00% | 275 | 3,742 | 33.36% |
| MSFT230616P00210000 | 2023-02-03 3:55PM EST | 2023-06-16 | 3.35 | 3.30 | 3.45 | +0.78 | +30.35% | 185 | 9,769 | 32.64% |
| MSFT230721P00210000 | 2023-02-03 3:14PM EST | 2023-07-21 | 4.35 | 4.00 | 4.35 | +1.15 | +35.94% | 292 | 1,395 | 31.43% |
| MSFT230818P00210000 | 2023-02-03 2:47PM EST | 2023-08-18 | 5.25 | 4.45 | 5.45 | +0.85 | +19.32% | 35 | 593 | 31.61% |
| MSFT230915P00210000 | 2023-02-03 3:04PM EST | 2023-09-15 | 6.00 | 5.40 | 5.95 | +1.15 | +23.71% | 36 | 5,168 | 30.59% |
| MSFT240119P00210000 | 2023-02-03 3:44PM EST | 2024-01-19 | 8.50 | 6.60 | 8.65 | +1.20 | +16.44% | 1,619 | 11,405 | 28.60% |
| MSFT240621P00210000 | 2023-02-03 12:05PM EST | 2024-06-21 | 10.30 | 10.25 | 11.65 | +0.45 | +4.57% | 32 | 2,158 | 27.36% |
| MSFT250117P00210000 | 2023-02-03 9:50AM EST | 2025-01-17 | 13.00 | 13.50 | 15.85 | +0.45 | +3.59% | 44 | 2,405 | 26.91% |
| MSFT250620P00210000 | 2023-02-03 3:09PM EST | 2025-06-20 | 16.25 | 14.20 | 17.90 | +0.97 | +6.35% | 1 | 25 | 26.09% |
© 2023 Yahoo. Tous droits réservés.
