Marchés français ouverture 57 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
1,1001 +0,0002 (+0,02 %) HANG SENG
16 945,48 -408,66 (-2,35 %) 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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00400000 | 2023-11-28 3:59PM EST | 2023-12-01 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23,074 | 0 | 12.50% |
| MSFT231208C00400000 | 2023-11-28 3:59PM EST | 2023-12-08 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,197 | 0 | 6.25% |
| MSFT231215C00400000 | 2023-11-28 3:58PM EST | 2023-12-15 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,124 | 0 | 6.25% |
| MSFT231222C00400000 | 2023-11-28 3:59PM EST | 2023-12-22 | 1.86 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 3.13% |
| MSFT231229C00400000 | 2023-11-28 3:59PM EST | 2023-12-29 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2,626 | 0 | 3.13% |
| MSFT240105C00400000 | 2023-11-28 3:56PM EST | 2024-01-05 | 3.30 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
| MSFT240119C00400000 | 2023-11-28 3:59PM EST | 2024-01-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,740 | 0 | 3.13% |
| MSFT240216C00400000 | 2023-11-28 3:59PM EST | 2024-02-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 1.56% |
| MSFT240315C00400000 | 2023-11-28 3:59PM EST | 2024-03-15 | 13.80 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 1.56% |
| MSFT240419C00400000 | 2023-11-28 3:30PM EST | 2024-04-19 | 16.75 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| MSFT240517C00400000 | 2023-11-28 3:26PM EST | 2024-05-17 | 20.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| MSFT240621C00400000 | 2023-11-28 3:49PM EST | 2024-06-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 1.56% |
| MSFT240719C00400000 | 2023-11-28 3:24PM EST | 2024-07-19 | 25.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| MSFT240920C00400000 | 2023-11-28 3:50PM EST | 2024-09-20 | 31.75 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| MSFT241220C00400000 | 2023-11-28 1:12PM EST | 2024-12-20 | 39.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| MSFT250117C00400000 | 2023-11-28 3:53PM EST | 2025-01-17 | 41.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.78% |
| MSFT250620C00400000 | 2023-11-28 3:58PM EST | 2025-06-20 | 51.73 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| MSFT251219C00400000 | 2023-11-28 3:30PM EST | 2025-12-19 | 60.92 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| MSFT260116C00400000 | 2023-11-28 2:57PM EST | 2026-01-16 | 62.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00400000 | 2023-11-28 11:35AM EST | 2023-12-01 | 17.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT231208P00400000 | 2023-11-28 1:40PM EST | 2023-12-08 | 19.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT231215P00400000 | 2023-11-28 12:30PM EST | 2023-12-15 | 18.04 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MSFT231222P00400000 | 2023-11-28 3:20PM EST | 2023-12-22 | 19.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT231229P00400000 | 2023-11-28 1:04PM EST | 2023-12-29 | 19.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240105P00400000 | 2023-11-28 9:49AM EST | 2024-01-05 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00400000 | 2023-11-28 3:48PM EST | 2024-01-19 | 20.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MSFT240216P00400000 | 2023-11-28 3:56PM EST | 2024-02-16 | 24.25 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.00% |
| MSFT240315P00400000 | 2023-11-28 9:49AM EST | 2024-03-15 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00400000 | 2023-11-28 10:45AM EST | 2024-04-19 | 28.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517P00400000 | 2023-11-28 3:10PM EST | 2024-05-17 | 30.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621P00400000 | 2023-11-28 10:32AM EST | 2024-06-21 | 32.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240719P00400000 | 2023-11-20 11:41AM EST | 2024-07-19 | 36.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00400000 | 2023-11-28 3:58PM EST | 2024-09-20 | 36.15 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| MSFT241220P00400000 | 2023-11-27 1:57PM EST | 2024-12-20 | 41.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250117P00400000 | 2023-11-28 3:58PM EST | 2025-01-17 | 40.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSFT250620P00400000 | 2023-11-28 11:43AM EST | 2025-06-20 | 45.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219P00400000 | 2023-11-27 2:27PM EST | 2025-12-19 | 51.49 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MSFT260116P00400000 | 2023-11-28 11:27AM EST | 2026-01-16 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
