La bourse ferme dans 2 h 18 min
CAC 40
7 321,73 -24,42 (-0,33 %) Euro Stoxx 50
4 412,27 -6,24 (-0,14 %) Dow Jones
36 245,50 +294,60 (+0,82 %) EUR/USD
1,0840 -0,0045 (-0,41 %) Gold future
2 073,00 -16,70 (-0,80 %) Bitcoin EUR
38 380,41 +1 821,62 (+4,98 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Prix d’exercice:250.00
Options d’achatpour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00250000 | 2023-11-20 9:39AM EST | 2023-12-08 | 126.60 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| MSFT231215C00250000 | 2023-11-24 9:40AM EST | 2023-12-15 | 127.50 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| MSFT231222C00250000 | 2023-11-14 3:12PM EST | 2023-12-22 | 121.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT240119C00250000 | 2023-12-01 2:11PM EST | 2024-01-19 | 125.45 | 0.00 | 0.00 | 0.00 | - | 17 | 6,207 | 0.00% |
| MSFT240216C00250000 | 2023-11-28 11:28AM EST | 2024-02-16 | 135.65 | 0.00 | 0.00 | 0.00 | - | 5 | 455 | 0.00% |
| MSFT240315C00250000 | 2023-11-29 11:58AM EST | 2024-03-15 | 132.18 | 0.00 | 0.00 | 0.00 | - | 1 | 732 | 0.00% |
| MSFT240419C00250000 | 2023-11-29 12:44PM EST | 2024-04-19 | 134.20 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| MSFT240517C00250000 | 2023-11-27 9:48AM EST | 2024-05-17 | 134.16 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| MSFT240621C00250000 | 2023-11-28 3:03PM EST | 2024-06-21 | 139.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,971 | 0.00% |
| MSFT240920C00250000 | 2023-11-29 9:36AM EST | 2024-09-20 | 144.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2,291 | 0.00% |
| MSFT241220C00250000 | 2023-11-28 12:30PM EST | 2024-12-20 | 146.67 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| MSFT250117C00250000 | 2023-11-29 12:53PM EST | 2025-01-17 | 142.55 | 0.00 | 0.00 | 0.00 | - | 4 | 1,983 | 0.00% |
| MSFT250620C00250000 | 2023-11-29 3:16PM EST | 2025-06-20 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 503 | 0.00% |
| MSFT251219C00250000 | 2023-11-28 10:20AM EST | 2025-12-19 | 157.50 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 0.00% |
| MSFT260116C00250000 | 2023-11-29 3:05PM EST | 2026-01-16 | 156.45 | 0.00 | 0.00 | 0.00 | - | 12 | 171 | 0.00% |
Options de ventepour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00250000 | 2023-11-15 12:19PM EST | 2023-12-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 125 | 50.00% |
| MSFT231215P00250000 | 2023-12-01 12:19PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,365 | 50.00% |
| MSFT231222P00250000 | 2023-12-01 2:35PM EST | 2023-12-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 73 | 25.00% |
| MSFT231229P00250000 | 2023-12-01 1:33PM EST | 2023-12-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| MSFT240119P00250000 | 2023-12-01 3:56PM EST | 2024-01-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 16,771 | 25.00% |
| MSFT240216P00250000 | 2023-12-01 1:46PM EST | 2024-02-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 674 | 12.50% |
| MSFT240315P00250000 | 2023-11-30 1:22PM EST | 2024-03-15 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 4,002 | 12.50% |
| MSFT240419P00250000 | 2023-12-01 1:06PM EST | 2024-04-19 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 12.50% |
| MSFT240517P00250000 | 2023-12-01 10:05AM EST | 2024-05-17 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 12.50% |
| MSFT240621P00250000 | 2023-12-01 2:01PM EST | 2024-06-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 7 | 7,450 | 12.50% |
| MSFT240719P00250000 | 2023-12-01 10:16AM EST | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| MSFT240920P00250000 | 2023-12-01 1:31PM EST | 2024-09-20 | 2.72 | 0.00 | 0.00 | 0.00 | - | 5 | 1,973 | 6.25% |
| MSFT241220P00250000 | 2023-11-29 10:05AM EST | 2024-12-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 27 | 567 | 6.25% |
| MSFT250117P00250000 | 2023-12-01 2:02PM EST | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 17 | 6,289 | 6.25% |
| MSFT250620P00250000 | 2023-12-01 1:28PM EST | 2025-06-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,122 | 6.25% |
| MSFT251219P00250000 | 2023-12-01 2:46PM EST | 2025-12-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 519 | 6.25% |
| MSFT260116P00250000 | 2023-12-01 12:19PM EST | 2026-01-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 389 | 6.25% |
