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
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 749,79 -177,03 (-0,81 %)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00280000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.14 | 0.11 | 0.14 | -0.31 | -68.89% | 3,918 | 1,544 | 31.15% |
| MSFT230217C00280000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.49 | 0.45 | 0.49 | -0.61 | -55.45% | 1,840 | 8,465 | 28.35% |
| MSFT230224C00280000 | 2023-02-03 3:56PM EST | 2023-02-24 | 0.81 | 0.71 | 0.77 | -0.76 | -48.41% | 508 | 1,505 | 25.92% |
| MSFT230303C00280000 | 2023-02-03 3:59PM EST | 2023-03-03 | 1.18 | 1.10 | 1.28 | -0.89 | -43.00% | 274 | 708 | 25.98% |
| MSFT230310C00280000 | 2023-02-03 3:53PM EST | 2023-03-10 | 1.64 | 1.49 | 1.67 | -0.71 | -30.21% | 326 | 245 | 25.32% |
| MSFT230317C00280000 | 2023-02-03 3:58PM EST | 2023-03-17 | 2.11 | 2.06 | 2.47 | -1.39 | -39.71% | 1,762 | 7,640 | 26.59% |
| MSFT230421C00280000 | 2023-02-03 3:54PM EST | 2023-04-21 | 4.60 | 4.40 | 4.55 | -1.65 | -26.40% | 1,854 | 6,203 | 25.38% |
| MSFT230616C00280000 | 2023-02-03 3:40PM EST | 2023-06-16 | 8.70 | 8.75 | 9.00 | -1.85 | -17.54% | 369 | 6,739 | 27.45% |
| MSFT230721C00280000 | 2023-02-03 2:58PM EST | 2023-07-21 | 10.80 | 10.80 | 11.30 | -1.30 | -10.74% | 261 | 939 | 27.94% |
| MSFT230818C00280000 | 2023-02-02 3:52PM EST | 2023-08-18 | 13.90 | 12.00 | 13.35 | 0.00 | - | 112 | 187 | 28.71% |
| MSFT230915C00280000 | 2023-02-03 3:18PM EST | 2023-09-15 | 14.20 | 13.20 | 15.60 | -2.37 | -14.30% | 79 | 6,946 | 29.73% |
| MSFT240119C00280000 | 2023-02-03 3:54PM EST | 2024-01-19 | 21.32 | 20.90 | 21.65 | -1.90 | -8.18% | 148 | 5,492 | 29.87% |
| MSFT240621C00280000 | 2023-02-03 3:18PM EST | 2024-06-21 | 28.25 | 26.95 | 30.20 | -0.45 | -1.57% | 14 | 2,508 | 31.97% |
| MSFT250117C00280000 | 2023-02-03 1:38PM EST | 2025-01-17 | 36.66 | 34.00 | 38.00 | -1.06 | -2.81% | 7 | 849 | 32.27% |
| MSFT250620C00280000 | 2023-02-03 3:25PM EST | 2025-06-20 | 40.62 | 38.50 | 42.50 | -0.48 | -1.17% | 39 | 122 | 32.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00280000 | 2023-02-03 3:31PM EST | 2023-02-10 | 21.50 | 20.35 | 22.30 | +3.35 | +18.46% | 288 | 131 | 42.97% |
| MSFT230217P00280000 | 2023-02-03 1:30PM EST | 2023-02-17 | 21.27 | 21.35 | 22.80 | +2.74 | +14.79% | 14 | 225 | 35.57% |
| MSFT230224P00280000 | 2023-02-03 9:33AM EST | 2023-02-24 | 21.10 | 20.70 | 23.20 | +2.10 | +11.05% | 1 | 4 | 31.90% |
| MSFT230303P00280000 | 2023-02-03 3:54PM EST | 2023-03-03 | 23.00 | 21.50 | 23.70 | +2.35 | +11.38% | 1 | 7 | 30.41% |
| MSFT230310P00280000 | 2023-02-02 9:53AM EST | 2023-03-10 | 21.00 | 21.85 | 24.05 | 0.00 | - | 10 | 7 | 28.82% |
| MSFT230317P00280000 | 2023-02-03 2:38PM EST | 2023-03-17 | 23.27 | 22.30 | 23.80 | +2.02 | +9.51% | 9 | 1,268 | 25.26% |
| MSFT230421P00280000 | 2023-02-03 9:33AM EST | 2023-04-21 | 21.38 | 23.30 | 26.35 | -0.02 | -0.09% | 3 | 502 | 25.78% |
| MSFT230616P00280000 | 2023-02-03 1:02PM EST | 2023-06-16 | 26.56 | 26.55 | 28.40 | +1.76 | +7.10% | 12 | 4,002 | 23.47% |
| MSFT230721P00280000 | 2023-02-02 1:48PM EST | 2023-07-21 | 25.45 | 27.40 | 30.40 | 0.00 | - | 2 | 17 | 24.05% |
| MSFT230818P00280000 | 2023-02-03 9:53AM EST | 2023-08-18 | 27.68 | 29.10 | 30.15 | -10.15 | -26.83% | 2 | 108 | 21.91% |
| MSFT230915P00280000 | 2023-02-03 1:11PM EST | 2023-09-15 | 30.20 | 28.85 | 32.15 | +1.74 | +6.11% | 214 | 1,236 | 23.17% |
| MSFT240119P00280000 | 2023-02-03 12:53PM EST | 2024-01-19 | 31.90 | 32.45 | 34.50 | +0.95 | +3.07% | 6 | 5,243 | 20.99% |
| MSFT240621P00280000 | 2023-02-03 10:52AM EST | 2024-06-21 | 35.15 | 36.00 | 38.20 | -0.50 | -1.40% | 26 | 1,735 | 20.65% |
| MSFT250117P00280000 | 2023-02-02 3:18PM EST | 2025-01-17 | 39.10 | 39.50 | 42.95 | 0.00 | - | 41 | 331 | 20.70% |
| MSFT250620P00280000 | 2023-01-26 1:01PM EST | 2025-06-20 | 50.26 | 41.00 | 44.65 | 0.00 | - | 4 | 27 | 19.86% |
© 2023 Yahoo. Tous droits réservés.
