Marchés français ouverture 2 h 40 min
Dow Jones
36 054,43 -70,13 (-0,19 %) Nasdaq
14 146,71 -83,20 (-0,58 %) Nikkei 225
32 879,85 -566,05 (-1,69 %) EUR/USD
1,0761 -0,0008 (-0,08 %) HANG SENG
16 253,05 -210,21 (-1,28 %) Bitcoin EUR
40 903,94 +193,96 (+0,48 %)
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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00275000 | 2023-12-06 1:45PM EST | 2023-12-08 | 94.69 | 93.05 | 95.70 | -5.54 | -5.53% | 1 | 8 | 210.74% |
| MSFT231215C00275000 | 2023-12-06 11:14AM EST | 2023-12-15 | 96.85 | 93.65 | 95.35 | +1.11 | +1.16% | 16 | 114 | 102.78% |
| MSFT231222C00275000 | 2023-12-04 9:55AM EST | 2023-12-22 | 91.69 | 93.95 | 96.65 | 0.00 | - | 1 | 1 | 89.53% |
| MSFT231229C00275000 | 2023-12-04 9:31AM EST | 2023-12-29 | 94.45 | 94.30 | 97.05 | 0.00 | - | 1 | 1 | 78.47% |
| MSFT240119C00275000 | 2023-12-06 3:59PM EST | 2024-01-19 | 95.99 | 95.00 | 96.85 | -3.33 | -3.35% | 19 | 3,189 | 58.39% |
| MSFT240216C00275000 | 2023-12-04 3:50PM EST | 2024-02-16 | 98.00 | 96.65 | 98.90 | 0.00 | - | 1 | 143 | 53.66% |
| MSFT240315C00275000 | 2023-12-04 10:27AM EST | 2024-03-15 | 93.10 | 97.55 | 100.20 | 0.00 | - | 2 | 254 | 52.60% |
| MSFT240419C00275000 | 2023-11-17 12:51PM EST | 2024-04-19 | 104.66 | 99.80 | 101.90 | 0.00 | - | 1 | 51 | 49.02% |
| MSFT240517C00275000 | 2023-12-01 10:14AM EST | 2024-05-17 | 107.53 | 101.20 | 103.65 | 0.00 | - | 1 | 9 | 47.89% |
| MSFT240621C00275000 | 2023-12-05 9:41AM EST | 2024-06-21 | 103.26 | 102.60 | 105.40 | 0.00 | - | 1 | 1,316 | 46.26% |
| MSFT240920C00275000 | 2023-12-05 11:15AM EST | 2024-09-20 | 111.31 | 107.15 | 110.30 | 0.00 | - | 1 | 181 | 44.35% |
| MSFT241220C00275000 | 2023-11-22 9:34AM EST | 2024-12-20 | 123.27 | 110.85 | 113.85 | 0.00 | - | 1 | 566 | 42.28% |
| MSFT250117C00275000 | 2023-12-04 12:43PM EST | 2025-01-17 | 114.55 | 112.95 | 115.15 | 0.00 | - | 3 | 1,345 | 42.04% |
| MSFT250620C00275000 | 2023-11-07 10:55AM EST | 2025-06-20 | 114.50 | 118.55 | 121.90 | 0.00 | - | 1 | 74 | 41.14% |
| MSFT251219C00275000 | 2023-12-04 9:46AM EST | 2025-12-19 | 124.00 | 125.40 | 128.60 | 0.00 | - | 2 | 310 | 40.19% |
| MSFT260116C00275000 | 2023-12-04 10:15AM EST | 2026-01-16 | 124.50 | 125.55 | 129.50 | 0.00 | - | 1 | 13 | 40.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00275000 | 2023-12-04 10:42AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 236 | 121.88% |
| MSFT231215P00275000 | 2023-12-06 2:09PM EST | 2023-12-15 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 4,540 | 65.23% |
| MSFT231222P00275000 | 2023-12-01 3:35PM EST | 2023-12-22 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 249 | 52.34% |
| MSFT231229P00275000 | 2023-12-05 10:10AM EST | 2023-12-29 | 0.06 | 0.03 | 0.06 | 0.00 | - | 4 | 73 | 45.70% |
| MSFT240105P00275000 | 2023-12-06 12:26PM EST | 2024-01-05 | 0.08 | 0.07 | 0.10 | 0.00 | - | 2 | 2 | 42.38% |
| MSFT240119P00275000 | 2023-12-05 3:21PM EST | 2024-01-19 | 0.17 | 0.16 | 0.19 | -0.02 | -10.53% | 1 | 6,070 | 37.99% |
| MSFT240216P00275000 | 2023-12-04 3:48PM EST | 2024-02-16 | 0.61 | 0.57 | 0.62 | 0.00 | - | 15 | 477 | 35.58% |
| MSFT240315P00275000 | 2023-12-06 3:37PM EST | 2024-03-15 | 0.96 | 0.95 | 0.99 | +0.03 | +3.23% | 38 | 1,077 | 32.90% |
| MSFT240419P00275000 | 2023-12-06 3:11PM EST | 2024-04-19 | 1.48 | 1.51 | 1.57 | -0.08 | -5.13% | 1 | 555 | 31.13% |
| MSFT240517P00275000 | 2023-12-06 12:04PM EST | 2024-05-17 | 2.31 | 2.30 | 2.39 | +0.05 | +2.21% | 1 | 208 | 31.22% |
| MSFT240621P00275000 | 2023-12-06 10:39AM EST | 2024-06-21 | 2.87 | 2.89 | 3.00 | -0.03 | -1.03% | 1 | 7,041 | 29.99% |
| MSFT240719P00275000 | 2023-12-04 10:33AM EST | 2024-07-19 | 3.78 | 3.40 | 3.55 | 0.00 | - | 4 | 6 | 29.36% |
| MSFT240920P00275000 | 2023-12-06 11:44AM EST | 2024-09-20 | 5.00 | 4.90 | 5.10 | +0.10 | +2.04% | 2 | 1,389 | 28.82% |
| MSFT241220P00275000 | 2023-12-04 12:16PM EST | 2024-12-20 | 7.15 | 4.95 | 7.25 | 0.00 | - | 8 | 738 | 28.14% |
| MSFT250117P00275000 | 2023-12-01 1:28PM EST | 2025-01-17 | 7.04 | 7.40 | 7.70 | 0.00 | - | 11 | 1,937 | 27.72% |
| MSFT250620P00275000 | 2023-12-05 3:51PM EST | 2025-06-20 | 10.40 | 9.40 | 11.00 | 0.00 | - | 6 | 431 | 26.91% |
| MSFT251219P00275000 | 2023-12-04 11:17AM EST | 2025-12-19 | 13.99 | 13.15 | 14.65 | 0.00 | - | 3 | 266 | 26.28% |
| MSFT260116P00275000 | 2023-12-04 9:30AM EST | 2026-01-16 | 13.80 | 13.45 | 14.75 | 0.00 | - | 2 | 33 | 25.87% |
