La bourse est fermée
Dow Jones
33 741,96 +191,69 (+0,57 %) Nasdaq
13 210,48 +117,63 (+0,90 %) Nikkei 225
31 872,52 -499,38 (-1,54 %) EUR/USD
1,0581 +0,0006 (+0,05 %) HANG SENG
17 373,03 -238,84 (-1,36 %) Bitcoin EUR
25 463,02 +634,60 (+2,56 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:44AM EDT. Marché ouvert.
Prix d’exercice:405.00
Options d’achatpour29 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00405000 | 2023-09-11 11:00AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 106.25% |
| MSFT231006C00405000 | 2023-09-15 10:31AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 50.00% |
| MSFT231013C00405000 | 2023-09-18 10:06AM EDT | 2023-10-13 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 39.84% |
| MSFT231020C00405000 | 2023-09-27 2:27PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,207 | 33.59% |
| MSFT231027C00405000 | 2023-09-27 3:11PM EDT | 2023-10-27 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 106 | 34.86% |
| MSFT231117C00405000 | 2023-09-26 3:57PM EDT | 2023-11-17 | 0.12 | 0.13 | 0.14 | -0.04 | -25.00% | 1 | 1,367 | 29.59% |
| MSFT231215C00405000 | 2023-09-27 1:13PM EDT | 2023-12-15 | 0.36 | 0.31 | 0.33 | 0.00 | - | 6 | 1,242 | 26.81% |
| MSFT240119C00405000 | 2023-09-28 10:28AM EDT | 2024-01-19 | 0.69 | 0.71 | 0.74 | -0.06 | -8.00% | 2 | 2,318 | 25.53% |
| MSFT240216C00405000 | 2023-09-27 11:24AM EDT | 2024-02-16 | 1.51 | 1.42 | 1.48 | 0.00 | - | 4 | 4,378 | 26.24% |
| MSFT240315C00405000 | 2023-09-27 9:40AM EDT | 2024-03-15 | 2.11 | 2.03 | 2.09 | 0.00 | - | 6 | 598 | 25.93% |
| MSFT240419C00405000 | 2023-09-26 10:37AM EDT | 2024-04-19 | 3.20 | 2.98 | 3.05 | 0.00 | - | 6 | 575 | 25.95% |
| MSFT240621C00405000 | 2023-09-28 11:08AM EDT | 2024-06-21 | 5.35 | 5.40 | 5.60 | -0.20 | -3.60% | 4 | 1,088 | 27.03% |
| MSFT240920C00405000 | 2023-09-27 1:48PM EDT | 2024-09-20 | 9.15 | 9.20 | 9.40 | 0.00 | - | 33 | 155 | 27.87% |
| MSFT241220C00405000 | 2023-09-25 3:17PM EDT | 2024-12-20 | 14.69 | 12.55 | 14.90 | 0.00 | - | 4 | 262 | 29.92% |
| MSFT250117C00405000 | 2023-09-26 11:15AM EDT | 2025-01-17 | 15.05 | 15.00 | 15.25 | 0.00 | - | 26 | 422 | 29.32% |
| MSFT250620C00405000 | 2023-09-26 11:51AM EDT | 2025-06-20 | 22.00 | 20.45 | 22.25 | 0.00 | - | 44 | 618 | 30.35% |
| MSFT251219C00405000 | 2023-09-26 3:36PM EDT | 2025-12-19 | 28.90 | 28.25 | 31.30 | 0.00 | - | 3 | 359 | 31.92% |
Options de ventepour29 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00405000 | 2023-07-28 1:17PM EDT | 2023-10-20 | 66.85 | 79.95 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231117P00405000 | 2023-07-31 11:28AM EDT | 2023-11-17 | 70.25 | 75.40 | 78.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231215P00405000 | 2023-09-22 9:43AM EDT | 2023-12-15 | 86.53 | 91.70 | 93.25 | 0.00 | - | 1 | 0 | 37.22% |
| MSFT240119P00405000 | 2023-08-16 3:06PM EDT | 2024-01-19 | 84.15 | 73.95 | 75.70 | 0.00 | - | 2,320 | 0 | 0.00% |
| MSFT240216P00405000 | 2023-09-14 10:51AM EDT | 2024-02-16 | 65.92 | 91.50 | 94.05 | 0.00 | - | 2 | 0 | 30.24% |
| MSFT240315P00405000 | 2023-09-14 11:30AM EDT | 2024-03-15 | 65.30 | 91.90 | 93.80 | 0.00 | - | 3 | 0 | 26.98% |
| MSFT240419P00405000 | 2023-09-12 3:45PM EDT | 2024-04-19 | 72.55 | 91.65 | 94.20 | 0.00 | - | 22 | 0 | 25.53% |
| MSFT240621P00405000 | 2023-09-27 2:14PM EDT | 2024-06-21 | 93.45 | 91.00 | 93.75 | 0.00 | - | 54 | 14 | 21.41% |
| MSFT240920P00405000 | 2023-08-02 3:37PM EDT | 2024-09-20 | 80.75 | 76.65 | 79.55 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT241220P00405000 | 2023-08-28 11:05AM EDT | 2024-12-20 | 84.48 | 91.85 | 94.40 | 0.00 | - | 4 | 1 | 17.58% |
| MSFT250117P00405000 | 2023-09-26 3:06PM EDT | 2025-01-17 | 95.60 | 91.10 | 94.20 | 0.00 | - | 4 | 17 | 16.76% |
| MSFT251219P00405000 | 2023-07-19 10:06AM EDT | 2025-12-19 | 72.13 | 92.50 | 97.00 | 0.00 | - | 2 | 1 | 15.62% |
© 2023 Yahoo. Tous droits réservés.
