La bourse est fermée
Dow Jones
35 460,39 +43,41 (+0,12 %) Nasdaq
14 290,03 +8,28 (+0,06 %) Nikkei 225
33 321,22 -87,17 (-0,26 %) EUR/USD
1,0972 -0,0027 (-0,24 %) HANG SENG
16 993,44 -360,70 (-2,08 %) Bitcoin EUR
34 403,82 -158,50 (-0,46 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:04PM EST. Marché ouvert.
Prix d’exercice:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00295000 | 2023-11-10 12:10PM EST | 2023-12-01 | 72.98 | 82.90 | 84.40 | 0.00 | - | 1 | 7 | 142.58% |
| MSFT231208C00295000 | 2023-11-27 9:43AM EST | 2023-12-08 | 82.95 | 83.25 | 85.40 | 0.00 | - | 2 | 1 | 92.50% |
| MSFT231215C00295000 | 2023-11-28 1:02PM EST | 2023-12-15 | 87.40 | 82.80 | 85.00 | 0.00 | - | 10 | 1,778 | 64.67% |
| MSFT231222C00295000 | 2023-11-29 10:04AM EST | 2023-12-22 | 86.76 | 84.05 | 85.70 | +17.23 | +24.78% | 1 | 5 | 65.09% |
| MSFT240119C00295000 | 2023-11-29 10:20AM EST | 2024-01-19 | 87.18 | 84.70 | 87.70 | -2.27 | -2.54% | 6 | 4,269 | 51.09% |
| MSFT240216C00295000 | 2023-11-29 11:23AM EST | 2024-02-16 | 87.93 | 87.50 | 88.40 | +7.68 | +9.57% | 1 | 95 | 48.36% |
| MSFT240315C00295000 | 2023-11-29 11:23AM EST | 2024-03-15 | 89.15 | 88.40 | 90.10 | +5.42 | +6.47% | 2 | 521 | 45.70% |
| MSFT240419C00295000 | 2023-11-22 1:58PM EST | 2024-04-19 | 92.15 | 90.45 | 93.15 | 0.00 | - | 4 | 122 | 45.42% |
| MSFT240517C00295000 | 2023-11-17 11:04AM EST | 2024-05-17 | 86.37 | 92.25 | 95.15 | 0.00 | - | 1 | 37 | 44.69% |
| MSFT240621C00295000 | 2023-11-28 12:18PM EST | 2024-06-21 | 99.20 | 93.45 | 96.60 | 0.00 | - | 3 | 1,129 | 42.73% |
| MSFT240920C00295000 | 2023-11-21 2:30PM EST | 2024-09-20 | 95.63 | 99.40 | 101.80 | 0.00 | - | 1 | 157 | 41.26% |
| MSFT241220C00295000 | 2023-11-22 11:15AM EST | 2024-12-20 | 105.55 | 104.80 | 105.80 | 0.00 | - | 4 | 143 | 39.73% |
| MSFT250117C00295000 | 2023-11-29 9:37AM EST | 2025-01-17 | 111.05 | 105.75 | 108.10 | +6.02 | +5.73% | 1 | 510 | 40.34% |
| MSFT250620C00295000 | 2023-11-21 2:31PM EST | 2025-06-20 | 109.55 | 111.95 | 114.20 | 0.00 | - | 1 | 65 | 38.82% |
| MSFT251219C00295000 | 2023-11-29 10:19AM EST | 2025-12-19 | 120.94 | 119.40 | 121.95 | -1.91 | -1.55% | 1 | 128 | 38.49% |
| MSFT260116C00295000 | 2023-11-17 10:01AM EST | 2026-01-16 | 122.10 | 120.10 | 123.40 | +4.80 | +4.09% | 1 | 19 | 38.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00295000 | 2023-11-27 3:39PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 873 | 1,645 | 85.94% |
| MSFT231208P00295000 | 2023-11-29 10:02AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 493 | 50.00% |
| MSFT231215P00295000 | 2023-11-29 11:35AM EST | 2023-12-15 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 15 | 16,552 | 45.51% |
| MSFT231222P00295000 | 2023-11-28 1:57PM EST | 2023-12-22 | 0.08 | 0.07 | 0.09 | 0.00 | - | 116 | 625 | 40.14% |
| MSFT231229P00295000 | 2023-11-28 11:37AM EST | 2023-12-29 | 0.11 | 0.09 | 0.12 | 0.00 | - | 1 | 11 | 36.62% |
| MSFT240105P00295000 | 2023-11-29 10:22AM EST | 2024-01-05 | 0.19 | 0.15 | 0.19 | -0.01 | -5.00% | 1 | 12 | 35.16% |
| MSFT240119P00295000 | 2023-11-29 11:10AM EST | 2024-01-19 | 0.30 | 0.30 | 0.32 | -0.01 | -3.23% | 2 | 9,870 | 32.42% |
| MSFT240216P00295000 | 2023-11-29 10:41AM EST | 2024-02-16 | 0.93 | 0.94 | 0.98 | +0.02 | +2.20% | 171 | 12,266 | 31.81% |
| MSFT240315P00295000 | 2023-11-29 11:15AM EST | 2024-03-15 | 1.45 | 1.46 | 1.50 | +0.02 | +1.40% | 8 | 1,939 | 29.94% |
| MSFT240419P00295000 | 2023-11-29 10:05AM EST | 2024-04-19 | 2.07 | 2.14 | 2.20 | -0.04 | -1.90% | 9 | 625 | 28.46% |
| MSFT240517P00295000 | 2023-11-28 12:30PM EST | 2024-05-17 | 3.20 | 3.15 | 3.25 | +0.21 | +7.02% | 2 | 220 | 28.81% |
| MSFT240621P00295000 | 2023-11-28 3:56PM EST | 2024-06-21 | 3.72 | 3.85 | 4.00 | 0.00 | - | 139 | 2,184 | 27.84% |
| MSFT240719P00295000 | 2023-11-28 10:03AM EST | 2024-07-19 | 4.32 | 4.45 | 4.60 | 0.00 | - | 1 | 1,217 | 27.23% |
| MSFT240920P00295000 | 2023-11-29 9:30AM EST | 2024-09-20 | 5.83 | 6.25 | 6.40 | -0.07 | -1.19% | 1 | 728 | 26.88% |
| MSFT241220P00295000 | 2023-11-21 10:21AM EST | 2024-12-20 | 8.15 | 8.50 | 8.80 | -1.30 | -13.76% | 3 | 154 | 26.33% |
| MSFT250117P00295000 | 2023-11-28 12:44PM EST | 2025-01-17 | 8.90 | 9.20 | 9.40 | 0.00 | - | 1 | 730 | 26.07% |
| MSFT250620P00295000 | 2023-11-20 12:31PM EST | 2025-06-20 | 13.75 | 11.60 | 12.75 | 0.00 | - | 1 | 356 | 25.17% |
| MSFT251219P00295000 | 2023-11-22 11:42AM EST | 2025-12-19 | 15.80 | 15.10 | 16.20 | 0.00 | - | 1 | 632 | 24.34% |
| MSFT260116P00295000 | 2023-11-15 11:34AM EST | 2026-01-16 | 18.00 | 15.90 | 16.50 | 0.00 | - | 1 | 20 | 24.10% |
