La bourse ferme dans 12 min
CAC 40
7 149,57 +33,33 (+0,47 %) Euro Stoxx 50
4 182,24 +20,68 (+0,50 %) Dow Jones
33 691,71 +25,37 (+0,08 %) EUR/USD
1,0584 +0,0017 (+0,16 %) Gold future
1 874,20 -4,40 (-0,23 %) Bitcoin EUR
25 380,74 -30,43 (-0,12 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:18AM EDT. Marché ouvert.
Prix d’exercice:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00415000 | 2023-09-01 12:25PM EDT | 2023-09-29 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 460 | 156.25% |
| MSFT231013C00415000 | 2023-09-12 1:47PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 42.97% |
| MSFT231020C00415000 | 2023-09-28 2:12PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 469 | 35.55% |
| MSFT231103C00415000 | 2023-09-27 10:10AM EDT | 2023-11-03 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 31.64% |
| MSFT231117C00415000 | 2023-09-27 10:18AM EDT | 2023-11-17 | 0.09 | 0.06 | 0.08 | +0.01 | +12.50% | 5 | 1,290 | 29.00% |
| MSFT231215C00415000 | 2023-09-29 10:53AM EDT | 2023-12-15 | 0.22 | 0.21 | 0.23 | -0.01 | -4.35% | 1 | 3,024 | 26.51% |
| MSFT240119C00415000 | 2023-09-29 10:23AM EDT | 2024-01-19 | 0.60 | 0.56 | 0.59 | +0.10 | +20.00% | 12 | 1,700 | 25.48% |
| MSFT240216C00415000 | 2023-09-26 10:24AM EDT | 2024-02-16 | 1.14 | 1.18 | 1.22 | 0.00 | - | 1 | 133 | 26.10% |
| MSFT240315C00415000 | 2023-09-26 2:44PM EDT | 2024-03-15 | 1.70 | 1.72 | 1.78 | +0.18 | +11.84% | 17 | 241 | 25.83% |
| MSFT240419C00415000 | 2023-09-28 2:35PM EDT | 2024-04-19 | 2.36 | 2.62 | 2.68 | 0.00 | - | 13 | 78 | 25.89% |
| MSFT240517C00415000 | 2023-09-27 11:00AM EDT | 2024-05-17 | 3.28 | 3.70 | 3.80 | 0.00 | - | 3 | 3 | 26.60% |
| MSFT240621C00415000 | 2023-09-27 1:01PM EDT | 2024-06-21 | 4.37 | 4.80 | 4.90 | 0.00 | - | 17 | 1,328 | 26.66% |
| MSFT240920C00415000 | 2023-09-26 11:25AM EDT | 2024-09-20 | 7.75 | 8.40 | 8.55 | 0.00 | - | 23 | 93 | 27.57% |
| MSFT241220C00415000 | 2023-09-19 11:20AM EDT | 2024-12-20 | 15.40 | 11.40 | 13.65 | 0.00 | - | 28 | 408 | 29.41% |
| MSFT250117C00415000 | 2023-09-28 10:30AM EDT | 2025-01-17 | 12.50 | 13.90 | 14.15 | 0.00 | - | 1 | 888 | 28.95% |
| MSFT250620C00415000 | 2023-09-26 9:54AM EDT | 2025-06-20 | 19.90 | 19.75 | 22.05 | 0.00 | - | 1 | 236 | 30.68% |
| MSFT251219C00415000 | 2023-09-25 3:27PM EDT | 2025-12-19 | 28.40 | 26.80 | 30.75 | 0.00 | - | 10 | 349 | 31.99% |
| MSFT260116C00415000 | 2023-09-22 2:19PM EDT | 2026-01-16 | 30.03 | 28.05 | 31.30 | 0.00 | - | 8 | 10 | 31.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00415000 | 2023-09-06 1:57PM EDT | 2023-09-29 | 83.50 | 97.10 | 97.25 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231013P00415000 | 2023-09-27 10:22AM EDT | 2023-10-13 | 103.65 | 95.45 | 98.35 | 0.00 | - | 2 | 0 | 77.12% |
| MSFT231020P00415000 | 2023-07-26 2:22PM EDT | 2023-10-20 | 79.38 | 89.95 | 92.90 | 0.00 | - | 527 | 0 | 0.00% |
| MSFT231117P00415000 | 2023-08-25 11:42AM EDT | 2023-11-17 | 94.03 | 96.00 | 99.35 | 0.00 | - | 2 | 0 | 48.85% |
| MSFT231215P00415000 | 2023-09-06 2:05PM EDT | 2023-12-15 | 83.64 | 96.30 | 97.25 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT240119P00415000 | 2023-08-10 10:30AM EDT | 2024-01-19 | 88.60 | 79.30 | 82.80 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240216P00415000 | 2023-07-25 11:57AM EDT | 2024-02-16 | 69.35 | 92.65 | 95.55 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240315P00415000 | 2023-09-07 3:33PM EDT | 2024-03-15 | 84.65 | 95.20 | 97.90 | 0.00 | - | 4 | 0 | 20.76% |
| MSFT240419P00415000 | 2023-09-14 10:53AM EDT | 2024-04-19 | 75.41 | 96.60 | 98.35 | 0.00 | - | - | 0 | 21.00% |
| MSFT240621P00415000 | 2023-09-28 3:23PM EDT | 2024-06-21 | 100.78 | 96.10 | 99.15 | 0.00 | - | 1 | 0 | 20.70% |
| MSFT240920P00415000 | 2023-09-13 1:16PM EDT | 2024-09-20 | 79.70 | 95.45 | 99.20 | 0.00 | - | 16 | 20 | 18.01% |
| MSFT241220P00415000 | 2023-06-27 10:48AM EDT | 2024-12-20 | 86.89 | 81.45 | 84.75 | 0.00 | - | 4 | 3 | 0.00% |
| MSFT250117P00415000 | 2023-09-28 11:53AM EDT | 2025-01-17 | 101.40 | 97.10 | 99.15 | 0.00 | - | 6 | 7 | 15.53% |
| MSFT251219P00415000 | 2023-06-16 2:37PM EDT | 2025-12-19 | 82.33 | 82.30 | 85.55 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
