La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 823,73 -438,65 (-1,06 %)
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:350.00
Options d’achatpour15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00350000 | 2023-12-08 3:56PM EST | 2023-12-15 | 24.70 | 23.70 | 25.40 | +3.14 | +14.56% | 398 | 15,480 | 40.65% |
| MSFT231222C00350000 | 2023-12-08 12:54PM EST | 2023-12-22 | 25.02 | 23.85 | 26.90 | +2.24 | +9.83% | 7 | 348 | 37.80% |
| MSFT231229C00350000 | 2023-12-08 11:39AM EST | 2023-12-29 | 24.80 | 24.65 | 26.95 | +1.87 | +8.16% | 11 | 375 | 31.08% |
| MSFT240105C00350000 | 2023-12-08 10:41AM EST | 2024-01-05 | 24.72 | 25.70 | 27.10 | +0.37 | +1.52% | 13 | 37 | 27.47% |
| MSFT240112C00350000 | 2023-12-08 11:41AM EST | 2024-01-12 | 25.75 | 26.75 | 28.35 | +0.57 | +2.26% | 4 | 10 | 28.47% |
| MSFT240119C00350000 | 2023-12-08 3:20PM EST | 2024-01-19 | 28.39 | 28.45 | 28.80 | +2.03 | +7.70% | 82 | 24,920 | 27.20% |
| MSFT240216C00350000 | 2023-12-08 3:53PM EST | 2024-02-16 | 33.50 | 33.30 | 34.30 | +2.00 | +6.35% | 172 | 34,191 | 31.45% |
| MSFT240315C00350000 | 2023-12-08 3:35PM EST | 2024-03-15 | 36.05 | 35.60 | 36.60 | +1.55 | +4.49% | 7 | 2,638 | 30.00% |
| MSFT240419C00350000 | 2023-12-08 1:46PM EST | 2024-04-19 | 39.25 | 39.00 | 40.35 | +1.80 | +4.81% | 23 | 676 | 30.42% |
| MSFT240517C00350000 | 2023-12-08 11:56AM EST | 2024-05-17 | 42.65 | 42.70 | 43.95 | +1.80 | +4.41% | 15 | 396 | 31.65% |
| MSFT240621C00350000 | 2023-12-08 2:38PM EST | 2024-06-21 | 46.50 | 46.10 | 47.75 | +2.10 | +4.73% | 28 | 5,547 | 32.46% |
| MSFT240719C00350000 | 2023-12-08 9:30AM EST | 2024-07-19 | 45.50 | 47.85 | 49.10 | -1.40 | -2.99% | 1 | 68 | 31.61% |
| MSFT240920C00350000 | 2023-12-08 3:30PM EST | 2024-09-20 | 53.98 | 54.05 | 54.60 | +1.70 | +3.25% | 2 | 650 | 32.40% |
| MSFT241220C00350000 | 2023-12-08 9:30AM EST | 2024-12-20 | 57.80 | 60.85 | 61.70 | -1.04 | -1.77% | 1 | 1,307 | 33.23% |
| MSFT250117C00350000 | 2023-12-08 2:46PM EST | 2025-01-17 | 62.95 | 62.85 | 64.60 | +2.32 | +3.83% | 21 | 5,813 | 34.04% |
| MSFT250620C00350000 | 2023-12-08 10:19AM EST | 2025-06-20 | 71.55 | 71.10 | 73.15 | +0.40 | +0.56% | 3 | 949 | 33.92% |
| MSFT251219C00350000 | 2023-12-08 3:32PM EST | 2025-12-19 | 81.52 | 80.00 | 82.90 | +0.66 | +0.82% | 20 | 823 | 34.38% |
| MSFT260116C00350000 | 2023-12-08 3:35PM EST | 2026-01-16 | 83.43 | 83.05 | 85.10 | +2.53 | +3.13% | 2 | 511 | 34.84% |
Options de ventepour15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00350000 | 2023-12-08 3:57PM EST | 2023-12-15 | 0.10 | 0.10 | 0.11 | -0.28 | -73.68% | 2,688 | 23,522 | 24.41% |
| MSFT231222P00350000 | 2023-12-08 3:53PM EST | 2023-12-22 | 0.40 | 0.26 | 0.40 | -0.44 | -52.38% | 390 | 2,940 | 21.95% |
| MSFT231229P00350000 | 2023-12-08 3:57PM EST | 2023-12-29 | 0.67 | 0.67 | 0.70 | -0.54 | -44.63% | 314 | 4,190 | 20.42% |
| MSFT240105P00350000 | 2023-12-08 3:59PM EST | 2024-01-05 | 1.09 | 0.60 | 1.12 | -0.66 | -37.71% | 260 | 1,447 | 20.08% |
| MSFT240112P00350000 | 2023-12-08 3:27PM EST | 2024-01-12 | 1.75 | 0.60 | 1.68 | -0.64 | -26.78% | 78 | 250 | 20.33% |
| MSFT240119P00350000 | 2023-12-08 3:59PM EST | 2024-01-19 | 2.15 | 2.12 | 2.23 | -0.79 | -26.87% | 1,197 | 15,825 | 20.44% |
| MSFT240126P00350000 | 2023-12-07 10:19AM EST | 2024-01-26 | 5.25 | 4.50 | 6.55 | 0.00 | - | - | - | 29.87% |
| MSFT240216P00350000 | 2023-12-08 3:57PM EST | 2024-02-16 | 6.01 | 5.95 | 6.10 | -1.09 | -15.35% | 378 | 3,081 | 24.13% |
| MSFT240315P00350000 | 2023-12-08 3:57PM EST | 2024-03-15 | 7.70 | 7.65 | 7.80 | -1.21 | -13.58% | 116 | 2,315 | 23.11% |
| MSFT240419P00350000 | 2023-12-08 2:56PM EST | 2024-04-19 | 9.80 | 9.60 | 9.80 | -2.40 | -19.67% | 4 | 569 | 22.48% |
| MSFT240517P00350000 | 2023-12-08 2:19PM EST | 2024-05-17 | 12.34 | 11.45 | 12.30 | -1.26 | -9.26% | 2 | 536 | 23.34% |
| MSFT240621P00350000 | 2023-12-08 12:43PM EST | 2024-06-21 | 14.26 | 11.75 | 13.90 | -0.60 | -4.04% | 136 | 4,750 | 22.81% |
| MSFT240719P00350000 | 2023-12-07 11:19AM EST | 2024-07-19 | 17.20 | 14.75 | 15.05 | 0.00 | - | 2 | 62 | 22.44% |
| MSFT240920P00350000 | 2023-12-07 1:53PM EST | 2024-09-20 | 18.25 | 17.95 | 18.35 | -1.41 | -7.17% | 1 | 954 | 22.59% |
| MSFT241220P00350000 | 2023-12-08 10:16AM EST | 2024-12-20 | 22.48 | 21.75 | 23.25 | -1.15 | -4.87% | 7 | 550 | 23.20% |
| MSFT250117P00350000 | 2023-12-08 1:10PM EST | 2025-01-17 | 23.15 | 22.65 | 23.15 | -2.05 | -8.13% | 2 | 2,234 | 22.32% |
| MSFT250620P00350000 | 2023-12-05 9:46AM EST | 2025-06-20 | 30.15 | 26.45 | 28.30 | 0.00 | - | 1 | 435 | 22.01% |
| MSFT251219P00350000 | 2023-12-07 1:39PM EST | 2025-12-19 | 34.00 | 31.95 | 33.30 | 0.00 | - | 15 | 564 | 21.65% |
| MSFT260116P00350000 | 2023-12-08 12:25PM EST | 2026-01-16 | 33.88 | 32.00 | 35.15 | -0.62 | -1.80% | 8 | 330 | 22.17% |
