Marchés français ouverture 5 h 31 min
Dow Jones
35 430,42 +13,44 (+0,04 %) Nasdaq
14 258,49 -23,27 (-0,16 %) Nikkei 225
33 250,40 -70,82 (-0,21 %) EUR/USD
1,0977 +0,0002 (+0,02 %) HANG SENG
16 979,44 -14,00 (-0,08 %) Bitcoin EUR
34 430,26 -133,09 (-0,39 %)
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:260.00
Options d’achatpour1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00260000 | 2023-11-15 11:23AM EST | 2023-12-01 | 111.04 | 117.90 | 119.90 | 0.00 | - | 4 | 2 | 189.84% |
| MSFT231208C00260000 | 2023-11-08 9:30AM EST | 2023-12-08 | 102.02 | 118.55 | 120.75 | 0.00 | - | - | 0 | 129.59% |
| MSFT231215C00260000 | 2023-11-21 2:00PM EST | 2023-12-15 | 113.03 | 118.45 | 121.30 | 0.00 | - | 2 | 302 | 101.61% |
| MSFT240119C00260000 | 2023-11-29 10:03AM EST | 2024-01-19 | 123.65 | 119.85 | 122.40 | -0.40 | -0.32% | 5 | 2,956 | 66.98% |
| MSFT240216C00260000 | 2023-11-29 12:14PM EST | 2024-02-16 | 121.51 | 121.65 | 123.55 | -4.54 | -3.60% | 1 | 58 | 60.75% |
| MSFT240315C00260000 | 2023-11-27 2:26PM EST | 2024-03-15 | 123.72 | 122.15 | 124.70 | 0.00 | - | 1 | 364 | 55.04% |
| MSFT240419C00260000 | 2023-11-09 10:00AM EST | 2024-04-19 | 109.50 | 123.70 | 125.95 | 0.00 | - | 2 | 30 | 51.58% |
| MSFT240517C00260000 | 2023-11-17 3:56PM EST | 2024-05-17 | 117.94 | 125.45 | 127.60 | 0.00 | - | 21 | 32 | 50.93% |
| MSFT240621C00260000 | 2023-11-28 11:25AM EST | 2024-06-21 | 130.00 | 126.05 | 128.65 | 0.00 | - | 14 | 924 | 50.33% |
| MSFT240920C00260000 | 2023-11-14 2:04PM EST | 2024-09-20 | 120.60 | 130.15 | 133.30 | 0.00 | - | 221 | 244 | 48.36% |
| MSFT241220C00260000 | 2023-11-27 2:00PM EST | 2024-12-20 | 136.45 | 133.40 | 136.50 | 0.00 | - | 2 | 302 | 45.88% |
| MSFT250117C00260000 | 2023-11-27 3:10PM EST | 2025-01-17 | 136.50 | 134.95 | 137.95 | 0.00 | - | 1 | 1,996 | 45.82% |
| MSFT250620C00260000 | 2023-11-17 1:30PM EST | 2025-06-20 | 135.30 | 139.65 | 143.80 | 0.00 | - | 1 | 253 | 44.16% |
| MSFT251219C00260000 | 2023-11-27 11:06AM EST | 2025-12-19 | 146.28 | 145.05 | 149.35 | 0.00 | - | 7 | 157 | 42.42% |
| MSFT260116C00260000 | 2023-11-13 1:52PM EST | 2026-01-16 | 140.26 | 146.00 | 150.45 | 0.00 | - | 1 | 10 | 42.41% |
Options de ventepour1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00260000 | 2023-11-20 3:54PM EST | 2023-12-01 | 0.01 | 0.00 | 0.46 | 0.00 | - | 35 | 331 | 227.15% |
| MSFT231208P00260000 | 2023-11-24 12:02PM EST | 2023-12-08 | 0.01 | 0.00 | 0.10 | 0.00 | - | 161 | 440 | 89.45% |
| MSFT231215P00260000 | 2023-11-29 12:01PM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 4,342 | 60.16% |
| MSFT231222P00260000 | 2023-11-27 3:08PM EST | 2023-12-22 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 794 | 52.34% |
| MSFT231229P00260000 | 2023-11-27 3:08PM EST | 2023-12-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 750 | 49.02% |
| MSFT240105P00260000 | 2023-11-24 12:51PM EST | 2024-01-05 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 46.39% |
| MSFT240119P00260000 | 2023-11-29 10:03AM EST | 2024-01-19 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 1 | 9,280 | 42.19% |
| MSFT240216P00260000 | 2023-11-29 12:22PM EST | 2024-02-16 | 0.35 | 0.32 | 0.51 | +0.02 | +6.06% | 110 | 2,469 | 40.60% |
| MSFT240315P00260000 | 2023-11-29 2:20PM EST | 2024-03-15 | 0.57 | 0.53 | 0.59 | +0.02 | +3.64% | 19 | 5,054 | 35.69% |
| MSFT240419P00260000 | 2023-11-21 1:25PM EST | 2024-04-19 | 1.13 | 0.83 | 0.89 | 0.00 | - | 1 | 200 | 33.25% |
| MSFT240517P00260000 | 2023-11-29 9:54AM EST | 2024-05-17 | 1.26 | 1.33 | 1.39 | -0.05 | -3.82% | 4 | 227 | 33.06% |
| MSFT240621P00260000 | 2023-11-28 10:37AM EST | 2024-06-21 | 1.76 | 1.71 | 1.79 | 0.00 | - | 5 | 3,291 | 31.71% |
| MSFT240719P00260000 | 2023-11-28 10:11AM EST | 2024-07-19 | 1.99 | 1.97 | 2.11 | 0.00 | - | 5 | 6 | 30.83% |
| MSFT240920P00260000 | 2023-11-22 2:54PM EST | 2024-09-20 | 3.17 | 3.05 | 3.20 | 0.00 | - | 2 | 651 | 30.16% |
| MSFT241220P00260000 | 2023-11-28 2:13PM EST | 2024-12-20 | 4.28 | 2.79 | 4.70 | -0.22 | -4.89% | 3 | 425 | 29.18% |
| MSFT250117P00260000 | 2023-11-29 1:49PM EST | 2025-01-17 | 5.00 | 4.95 | 5.15 | +0.13 | +2.67% | 2 | 3,083 | 28.91% |
| MSFT250620P00260000 | 2023-11-28 11:18AM EST | 2025-06-20 | 6.98 | 6.90 | 7.65 | 0.00 | - | 3 | 826 | 27.83% |
| MSFT251219P00260000 | 2023-11-29 2:05PM EST | 2025-12-19 | 9.85 | 8.40 | 10.05 | +0.07 | +0.72% | 7 | 654 | 26.55% |
| MSFT260116P00260000 | 2023-11-29 9:41AM EST | 2026-01-16 | 10.00 | 8.65 | 10.50 | +0.41 | +4.28% | 2 | 101 | 26.47% |
