Marchés français ouverture 6 h 29 min
Dow Jones
33 129,55 +127,17 (+0,39 %) Nasdaq
13 236,01 +176,54 (+1,35 %) Nikkei 225
30 652,05 +125,17 (+0,41 %) EUR/USD
1,0509 0,0000 (-0,00 %) HANG SENG
17 195,84 -135,38 (-0,78 %) Bitcoin EUR
26 408,00 +329,41 (+1,26 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:305.00
Options d’achatpour6 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006C00305000 | 2023-10-04 3:49PM EDT | 2023-10-06 | 14.50 | 13.25 | 16.40 | +5.25 | +56.76% | 65 | 697 | 54.93% |
| MSFT231013C00305000 | 2023-10-04 3:28PM EDT | 2023-10-13 | 15.65 | 15.25 | 16.55 | +4.13 | +35.85% | 43 | 127 | 39.03% |
| MSFT231020C00305000 | 2023-10-04 3:57PM EDT | 2023-10-20 | 17.85 | 16.05 | 17.55 | +4.62 | +34.92% | 85 | 1,117 | 34.09% |
| MSFT231027C00305000 | 2023-10-03 3:26PM EDT | 2023-10-27 | 19.60 | 19.20 | 20.30 | +4.21 | +27.36% | 20 | 73 | 38.62% |
| MSFT231103C00305000 | 2023-10-04 3:01PM EDT | 2023-11-03 | 20.32 | 20.45 | 21.45 | +3.82 | +23.15% | 6 | 25 | 37.37% |
| MSFT231110C00305000 | 2023-10-04 9:40AM EDT | 2023-11-10 | 20.96 | 21.35 | 23.40 | +2.76 | +15.16% | 21 | 11 | 38.96% |
| MSFT231117C00305000 | 2023-10-04 2:18PM EDT | 2023-11-17 | 21.30 | 22.15 | 23.25 | +2.80 | +15.14% | 11 | 1,549 | 35.36% |
| MSFT231215C00305000 | 2023-10-04 3:58PM EDT | 2023-12-15 | 26.20 | 25.30 | 26.00 | +4.00 | +18.02% | 119 | 802 | 32.91% |
| MSFT240119C00305000 | 2023-10-04 3:58PM EDT | 2024-01-19 | 30.00 | 29.05 | 30.10 | +4.40 | +17.19% | 42 | 7,318 | 33.34% |
| MSFT240216C00305000 | 2023-10-02 3:46PM EDT | 2024-02-16 | 33.70 | 32.30 | 33.35 | 0.00 | - | 15 | 313 | 34.11% |
| MSFT240315C00305000 | 2023-10-04 9:55AM EDT | 2024-03-15 | 33.80 | 34.95 | 35.95 | +2.40 | +7.64% | 2 | 726 | 34.25% |
| MSFT240419C00305000 | 2023-09-29 9:40AM EDT | 2024-04-19 | 36.45 | 37.30 | 39.40 | 0.00 | - | 1 | 32 | 34.93% |
| MSFT240517C00305000 | 2023-09-28 11:00AM EDT | 2024-05-17 | 35.60 | 39.90 | 41.45 | 0.00 | - | 3 | 2 | 34.84% |
| MSFT240621C00305000 | 2023-09-29 3:05PM EDT | 2024-06-21 | 40.80 | 42.25 | 44.85 | 0.00 | - | 63 | 1,102 | 35.72% |
| MSFT240920C00305000 | 2023-10-03 10:07AM EDT | 2024-09-20 | 49.20 | 48.40 | 50.90 | 0.00 | - | 1 | 136 | 35.82% |
| MSFT241220C00305000 | 2023-10-04 11:22AM EDT | 2024-12-20 | 55.00 | 55.00 | 58.00 | -5.04 | -8.39% | 1 | 123 | 37.24% |
| MSFT250117C00305000 | 2023-09-26 10:11AM EDT | 2025-01-17 | 53.00 | 56.75 | 58.40 | 0.00 | - | 2 | 837 | 36.41% |
| MSFT250620C00305000 | 2023-09-28 2:12PM EDT | 2025-06-20 | 61.34 | 63.75 | 67.35 | 0.00 | - | 1 | 553 | 37.27% |
| MSFT251219C00305000 | 2023-09-27 2:09PM EDT | 2025-12-19 | 67.20 | 72.00 | 75.50 | 0.00 | - | 2 | 241 | 37.37% |
| MSFT260116C00305000 | 2023-09-26 2:37PM EDT | 2026-01-16 | 69.60 | 73.00 | 75.95 | 0.00 | - | 17 | 51 | 36.99% |
Options de ventepour6 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00305000 | 2023-10-04 3:59PM EDT | 2023-10-06 | 0.17 | 0.15 | 0.20 | -0.86 | -83.50% | 2,584 | 3,705 | 37.70% |
| MSFT231013P00305000 | 2023-10-04 3:59PM EDT | 2023-10-13 | 1.08 | 1.10 | 1.21 | -1.88 | -63.51% | 1,345 | 1,866 | 28.89% |
| MSFT231020P00305000 | 2023-10-04 3:59PM EDT | 2023-10-20 | 2.25 | 2.18 | 2.31 | -2.10 | -48.28% | 2,048 | 6,098 | 27.83% |
| MSFT231027P00305000 | 2023-10-04 3:47PM EDT | 2023-10-27 | 4.50 | 4.50 | 6.25 | -2.34 | -34.21% | 100 | 1,345 | 38.28% |
| MSFT231103P00305000 | 2023-10-04 3:57PM EDT | 2023-11-03 | 5.21 | 5.35 | 7.35 | -3.09 | -37.23% | 41 | 354 | 36.93% |
| MSFT231110P00305000 | 2023-10-04 1:56PM EDT | 2023-11-10 | 7.10 | 5.95 | 8.00 | -1.45 | -16.96% | 16 | 13 | 35.04% |
| MSFT231117P00305000 | 2023-10-04 3:30PM EDT | 2023-11-17 | 6.88 | 6.80 | 7.80 | -2.48 | -26.50% | 174 | 3,520 | 31.63% |
| MSFT231215P00305000 | 2023-10-04 3:27PM EDT | 2023-12-15 | 8.97 | 8.95 | 9.20 | -2.99 | -25.00% | 371 | 2,110 | 27.46% |
| MSFT240119P00305000 | 2023-10-04 3:11PM EDT | 2024-01-19 | 11.59 | 11.20 | 13.55 | -2.91 | -20.07% | 677 | 9,598 | 29.35% |
| MSFT240216P00305000 | 2023-10-04 3:47PM EDT | 2024-02-16 | 13.54 | 13.70 | 16.00 | -2.26 | -14.30% | 512 | 478 | 29.49% |
| MSFT240315P00305000 | 2023-10-04 3:29PM EDT | 2024-03-15 | 15.27 | 15.05 | 15.40 | -2.73 | -15.17% | 1 | 3,118 | 26.09% |
| MSFT240419P00305000 | 2023-10-04 3:30PM EDT | 2024-04-19 | 16.85 | 16.60 | 18.90 | +0.60 | +3.69% | 14 | 316 | 27.62% |
| MSFT240517P00305000 | 2023-10-04 3:02PM EDT | 2024-05-17 | 19.05 | 18.25 | 20.80 | -2.30 | -10.77% | 26 | 7 | 27.85% |
| MSFT240621P00305000 | 2023-10-03 3:34PM EDT | 2024-06-21 | 22.95 | 19.60 | 19.95 | 0.00 | - | 3 | 1,314 | 25.09% |
| MSFT240920P00305000 | 2023-10-03 1:46PM EDT | 2024-09-20 | 25.60 | 22.90 | 23.40 | 0.00 | - | 25 | 116 | 24.50% |
| MSFT241220P00305000 | 2023-10-03 3:15PM EDT | 2024-12-20 | 28.17 | 24.00 | 28.25 | 0.00 | - | 1 | 288 | 25.47% |
| MSFT250117P00305000 | 2023-09-21 1:33PM EDT | 2025-01-17 | 25.10 | 26.80 | 27.25 | 0.00 | - | 6 | 1,306 | 23.98% |
| MSFT250620P00305000 | 2023-09-22 2:18PM EDT | 2025-06-20 | 31.47 | 29.30 | 31.85 | 0.00 | - | 1 | 112 | 23.71% |
| MSFT251219P00305000 | 2023-09-29 12:15PM EDT | 2025-12-19 | 34.80 | 33.40 | 36.30 | 0.00 | - | 20 | 261 | 23.33% |
| MSFT260116P00305000 | 2023-10-04 1:35PM EDT | 2026-01-16 | 36.35 | 33.75 | 36.70 | -0.75 | -2.02% | 1 | 73 | 23.15% |
© 2023 Yahoo. Tous droits réservés.
