Marchés français ouverture 58 min
Dow Jones
35 416,98 +83,51 (+0,24 %) Nasdaq
14 281,76 +40,73 (+0,29 %) Nikkei 225
33 321,22 -87,17 (-0,26 %) EUR/USD
1,1000 +0,0001 (+0,01 %) HANG SENG
16 944,52 -409,62 (-2,36 %) Bitcoin EUR
34 702,75 +968,71 (+2,87 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00300000 | 2023-11-28 9:54AM EST | 2023-12-01 | 81.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT231208C00300000 | 2023-11-27 11:16AM EST | 2023-12-08 | 78.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231215C00300000 | 2023-11-28 3:24PM EST | 2023-12-15 | 81.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT231222C00300000 | 2023-11-22 12:11PM EST | 2023-12-22 | 79.92 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT231229C00300000 | 2023-11-28 10:26AM EST | 2023-12-29 | 83.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240105C00300000 | 2023-11-24 11:32AM EST | 2024-01-05 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119C00300000 | 2023-11-28 3:55PM EST | 2024-01-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT240216C00300000 | 2023-11-28 2:25PM EST | 2024-02-16 | 85.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315C00300000 | 2023-11-28 3:37PM EST | 2024-03-15 | 87.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240419C00300000 | 2023-11-28 3:56PM EST | 2024-04-19 | 90.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517C00300000 | 2023-11-27 9:48AM EST | 2024-05-17 | 87.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00300000 | 2023-11-28 3:46PM EST | 2024-06-21 | 93.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240719C00300000 | 2023-11-28 2:50PM EST | 2024-07-19 | 95.17 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MSFT240920C00300000 | 2023-11-27 10:22AM EST | 2024-09-20 | 95.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00300000 | 2023-11-27 9:30AM EST | 2024-12-20 | 100.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00300000 | 2023-11-28 3:56PM EST | 2025-01-17 | 106.96 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT250620C00300000 | 2023-11-28 12:25PM EST | 2025-06-20 | 113.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00300000 | 2023-11-27 3:03PM EST | 2025-12-19 | 117.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT260116C00300000 | 2023-11-28 1:03PM EST | 2026-01-16 | 121.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00300000 | 2023-11-28 2:08PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT231208P00300000 | 2023-11-28 3:55PM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| MSFT231215P00300000 | 2023-11-28 3:49PM EST | 2023-12-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| MSFT231222P00300000 | 2023-11-28 3:38PM EST | 2023-12-22 | 0.09 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| MSFT231229P00300000 | 2023-11-28 3:46PM EST | 2023-12-29 | 0.13 | 0.00 | 0.00 | 0.00 | - | 738 | 0 | 12.50% |
| MSFT240105P00300000 | 2023-11-28 1:04PM EST | 2024-01-05 | 0.21 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MSFT240119P00300000 | 2023-11-28 3:57PM EST | 2024-01-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 12.50% |
| MSFT240216P00300000 | 2023-11-28 3:17PM EST | 2024-02-16 | 1.06 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| MSFT240315P00300000 | 2023-11-28 3:23PM EST | 2024-03-15 | 1.65 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| MSFT240419P00300000 | 2023-11-28 3:59PM EST | 2024-04-19 | 2.33 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 6.25% |
| MSFT240517P00300000 | 2023-11-28 3:54PM EST | 2024-05-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| MSFT240621P00300000 | 2023-11-28 3:58PM EST | 2024-06-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT240719P00300000 | 2023-11-28 11:42AM EST | 2024-07-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240920P00300000 | 2023-11-28 3:58PM EST | 2024-09-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 6.25% |
| MSFT241220P00300000 | 2023-11-28 11:03AM EST | 2024-12-20 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117P00300000 | 2023-11-28 11:31AM EST | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250620P00300000 | 2023-11-28 3:42PM EST | 2025-06-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT251219P00300000 | 2023-11-28 11:30AM EST | 2025-12-19 | 16.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT260116P00300000 | 2023-11-28 1:36PM EST | 2026-01-16 | 16.76 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
