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
21 615,17 -288,01 (-1,31 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00240000 | 2023-02-03 3:54PM EST | 2023-02-10 | 19.31 | 18.05 | 19.90 | -3.19 | -14.18% | 250 | 1,802 | 53.47% |
| MSFT230217C00240000 | 2023-02-03 3:47PM EST | 2023-02-17 | 19.16 | 19.00 | 20.10 | -5.39 | -21.96% | 526 | 12,377 | 39.45% |
| MSFT230224C00240000 | 2023-02-03 3:51PM EST | 2023-02-24 | 19.48 | 19.15 | 20.25 | -3.52 | -15.30% | 70 | 468 | 33.19% |
| MSFT230303C00240000 | 2023-02-03 1:49PM EST | 2023-03-03 | 20.91 | 19.10 | 21.15 | -4.66 | -18.22% | 8 | 998 | 33.47% |
| MSFT230310C00240000 | 2023-02-03 2:49PM EST | 2023-03-10 | 20.90 | 20.15 | 22.60 | -2.20 | -9.52% | 13 | 27 | 36.07% |
| MSFT230317C00240000 | 2023-02-03 3:56PM EST | 2023-03-17 | 22.35 | 21.85 | 22.40 | -4.52 | -16.82% | 207 | 15,176 | 32.18% |
| MSFT230421C00240000 | 2023-02-03 3:30PM EST | 2023-04-21 | 25.30 | 24.25 | 25.75 | -3.57 | -12.37% | 156 | 3,677 | 32.45% |
| MSFT230616C00240000 | 2023-02-03 3:36PM EST | 2023-06-16 | 29.71 | 29.40 | 30.40 | -2.30 | -7.19% | 108 | 5,542 | 33.21% |
| MSFT230721C00240000 | 2023-02-03 12:18PM EST | 2023-07-21 | 35.30 | 31.75 | 33.50 | -0.50 | -1.40% | 6 | 1,428 | 34.45% |
| MSFT230818C00240000 | 2023-02-03 3:44PM EST | 2023-08-18 | 34.22 | 33.35 | 36.25 | -2.48 | -6.76% | 2 | 510 | 35.87% |
| MSFT230915C00240000 | 2023-02-03 2:48PM EST | 2023-09-15 | 35.62 | 34.85 | 37.35 | -3.53 | -9.02% | 9 | 1,520 | 35.04% |
| MSFT240119C00240000 | 2023-02-03 2:12PM EST | 2024-01-19 | 42.45 | 42.00 | 43.50 | -3.55 | -7.72% | 9 | 2,565 | 34.61% |
| MSFT240621C00240000 | 2023-02-03 9:42AM EST | 2024-06-21 | 49.95 | 48.05 | 50.10 | -1.04 | -2.04% | 1 | 706 | 34.71% |
| MSFT250117C00240000 | 2023-02-03 3:12PM EST | 2025-01-17 | 56.00 | 54.50 | 58.50 | -2.22 | -3.81% | 10 | 1,007 | 35.44% |
| MSFT250620C00240000 | 2023-02-02 2:14PM EST | 2025-06-20 | 61.00 | 59.00 | 62.50 | 0.00 | - | 4 | 319 | 34.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00240000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.22 | 0.17 | 0.23 | +0.02 | +10.00% | 2,431 | 3,764 | 32.28% |
| MSFT230217P00240000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.96 | 0.94 | 0.99 | +0.39 | +68.42% | 1,723 | 10,141 | 32.72% |
| MSFT230224P00240000 | 2023-02-03 3:59PM EST | 2023-02-24 | 1.36 | 1.37 | 1.44 | +0.42 | +44.68% | 745 | 1,441 | 30.10% |
| MSFT230303P00240000 | 2023-02-03 3:53PM EST | 2023-03-03 | 1.97 | 1.91 | 2.18 | +0.74 | +60.16% | 312 | 558 | 30.29% |
| MSFT230310P00240000 | 2023-02-03 3:56PM EST | 2023-03-10 | 2.40 | 2.40 | 2.58 | +0.74 | +44.58% | 70 | 275 | 28.96% |
| MSFT230317P00240000 | 2023-02-03 3:56PM EST | 2023-03-17 | 3.01 | 2.75 | 3.15 | +0.96 | +46.83% | 2,880 | 12,491 | 28.74% |
| MSFT230421P00240000 | 2023-02-03 3:51PM EST | 2023-04-21 | 5.45 | 5.20 | 5.35 | +1.45 | +36.25% | 314 | 3,857 | 27.26% |
| MSFT230616P00240000 | 2023-02-03 3:58PM EST | 2023-06-16 | 8.80 | 8.75 | 8.95 | +1.80 | +25.71% | 877 | 7,200 | 27.60% |
| MSFT230721P00240000 | 2023-02-03 2:58PM EST | 2023-07-21 | 10.50 | 9.95 | 10.50 | +1.80 | +20.69% | 110 | 4,569 | 27.08% |
| MSFT230818P00240000 | 2023-02-03 3:01PM EST | 2023-08-18 | 12.10 | 11.25 | 11.80 | +2.57 | +26.97% | 110 | 219 | 27.01% |
| MSFT230915P00240000 | 2023-02-03 3:17PM EST | 2023-09-15 | 12.45 | 11.15 | 12.60 | +1.70 | +15.81% | 477 | 4,409 | 26.36% |
| MSFT240119P00240000 | 2023-02-03 3:56PM EST | 2024-01-19 | 15.73 | 15.35 | 16.40 | +1.78 | +12.76% | 309 | 6,760 | 25.24% |
| MSFT240621P00240000 | 2023-02-03 11:49AM EST | 2024-06-21 | 17.95 | 17.45 | 21.20 | +0.47 | +2.69% | 4 | 1,659 | 25.35% |
| MSFT250117P00240000 | 2023-02-03 1:16PM EST | 2025-01-17 | 23.10 | 22.30 | 25.25 | +0.80 | +3.59% | 4 | 2,130 | 24.33% |
| MSFT250620P00240000 | 2023-02-02 2:35PM EST | 2025-06-20 | 23.50 | 23.10 | 27.50 | 0.00 | - | 8 | 104 | 23.60% |
© 2023 Yahoo. Tous droits réservés.
