La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 747,57 -262,96 (-0,64 %)
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’achatpour15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00240000 | 2023-11-21 9:32AM EST | 2023-12-15 | 134.60 | 133.50 | 135.05 | 0.00 | - | 1 | 80 | 126.56% |
| MSFT231222C00240000 | 2023-11-20 9:30AM EST | 2023-12-22 | 132.87 | 133.65 | 135.85 | 0.00 | - | 10 | 10 | 116.21% |
| MSFT240112C00240000 | 2023-12-01 11:14AM EST | 2024-01-12 | 134.70 | 133.60 | 136.75 | 0.00 | - | 1 | 1 | 79.32% |
| MSFT240119C00240000 | 2023-12-06 12:25PM EST | 2024-01-19 | 130.97 | 134.85 | 136.65 | 0.00 | - | 15 | 2,712 | 78.96% |
| MSFT240216C00240000 | 2023-11-29 3:59PM EST | 2024-02-16 | 142.31 | 134.90 | 137.55 | 0.00 | - | 1 | 14 | 64.34% |
| MSFT240315C00240000 | 2023-12-07 12:17PM EST | 2024-03-15 | 133.50 | 136.30 | 138.65 | 0.00 | - | 3 | 99 | 60.58% |
| MSFT240419C00240000 | 2023-12-08 2:33PM EST | 2024-04-19 | 138.24 | 137.15 | 140.20 | -0.48 | -0.35% | 2 | 36 | 56.23% |
| MSFT240517C00240000 | 2023-12-04 1:45PM EST | 2024-05-17 | 135.12 | 138.25 | 141.40 | 0.00 | - | 4 | 34 | 54.39% |
| MSFT240621C00240000 | 2023-11-30 9:30AM EST | 2024-06-21 | 145.53 | 139.15 | 143.15 | 0.00 | - | 1 | 644 | 52.41% |
| MSFT240920C00240000 | 2023-11-22 3:36PM EST | 2024-09-20 | 146.90 | 143.30 | 145.35 | 0.00 | - | 3 | 6 | 50.48% |
| MSFT241220C00240000 | 2023-12-04 12:02PM EST | 2024-12-20 | 141.85 | 145.35 | 148.60 | 0.00 | - | 2 | 163 | 48.27% |
| MSFT250117C00240000 | 2023-12-08 3:40PM EST | 2025-01-17 | 148.27 | 146.55 | 150.45 | +5.32 | +3.72% | 1 | 737 | 48.82% |
| MSFT250620C00240000 | 2023-11-20 3:26PM EST | 2025-06-20 | 158.46 | 151.30 | 154.90 | 0.00 | - | 2 | 219 | 45.92% |
| MSFT251219C00240000 | 2023-12-07 11:17AM EST | 2025-12-19 | 152.07 | 156.00 | 160.20 | 0.00 | - | 20 | 72 | 44.16% |
| MSFT260116C00240000 | 2023-11-14 10:36AM EST | 2026-01-16 | 158.25 | 157.00 | 161.50 | 0.00 | - | 1 | 3 | 44.36% |
Options de ventepour15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00240000 | 2023-12-08 11:12AM EST | 2023-12-15 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 153 | 1,059 | 110.94% |
| MSFT231222P00240000 | 2023-11-28 11:34AM EST | 2023-12-22 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 23 | 105.18% |
| MSFT231229P00240000 | 2023-11-28 10:59AM EST | 2023-12-29 | 0.02 | 0.01 | 0.20 | 0.00 | - | 10 | 12 | 75.78% |
| MSFT240105P00240000 | 2023-12-01 1:30PM EST | 2024-01-05 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 2 | 56.25% |
| MSFT240112P00240000 | 2023-12-06 12:00PM EST | 2024-01-12 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 51.17% |
| MSFT240119P00240000 | 2023-12-05 3:01PM EST | 2024-01-19 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 8,175 | 50.20% |
| MSFT240216P00240000 | 2023-12-05 9:30AM EST | 2024-02-16 | 0.26 | 0.15 | 0.18 | 0.00 | - | 1 | 644 | 43.56% |
| MSFT240315P00240000 | 2023-12-08 10:11AM EST | 2024-03-15 | 0.31 | 0.26 | 0.30 | -0.07 | -18.42% | 8 | 1,073 | 39.26% |
| MSFT240419P00240000 | 2023-12-08 2:33PM EST | 2024-04-19 | 0.49 | 0.45 | 0.50 | -0.10 | -16.95% | 2 | 371 | 36.27% |
| MSFT240517P00240000 | 2023-12-05 10:28AM EST | 2024-05-17 | 1.01 | 0.78 | 0.84 | 0.00 | - | 40 | 225 | 35.84% |
| MSFT240621P00240000 | 2023-12-08 9:42AM EST | 2024-06-21 | 1.24 | 1.07 | 1.15 | +0.01 | +0.81% | 46 | 3,179 | 34.34% |
| MSFT240719P00240000 | 2023-12-08 9:30AM EST | 2024-07-19 | 1.53 | 1.28 | 1.36 | +0.23 | +17.69% | 10 | 5 | 33.14% |
| MSFT240920P00240000 | 2023-12-04 10:04AM EST | 2024-09-20 | 2.49 | 2.03 | 2.14 | 0.00 | - | 7 | 486 | 32.11% |
| MSFT241220P00240000 | 2023-11-16 9:38AM EST | 2024-12-20 | 3.10 | 3.05 | 3.30 | 0.00 | - | 5 | 782 | 30.88% |
| MSFT250117P00240000 | 2023-12-07 1:09PM EST | 2025-01-17 | 3.85 | 3.40 | 3.65 | 0.00 | - | 26 | 7,133 | 30.54% |
| MSFT250620P00240000 | 2023-12-01 12:44PM EST | 2025-06-20 | 5.11 | 4.80 | 5.60 | 0.00 | - | 3 | 809 | 29.13% |
| MSFT251219P00240000 | 2023-12-06 3:25PM EST | 2025-12-19 | 7.41 | 6.10 | 8.55 | 0.00 | - | 12 | 209 | 28.74% |
| MSFT260116P00240000 | 2023-11-30 12:02PM EST | 2026-01-16 | 7.62 | 7.25 | 8.30 | 0.00 | - | 3 | 662 | 27.95% |
