La bourse ferme dans 40 min
CAC 40
7 092,21 +20,42 (+0,29 %) Euro Stoxx 50
4 143,28 +11,60 (+0,28 %) Dow Jones
33 635,61 +85,34 (+0,25 %) EUR/USD
1,0565 -0,0010 (-0,10 %) Gold future
1 884,60 -6,30 (-0,33 %) Bitcoin EUR
25 411,45 +639,73 (+2,58 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:50AM EDT. Marché ouvert.
Prix d’exercice:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00440000 | 2023-09-01 11:41AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 140.63% |
| MSFT231020C00440000 | 2023-09-25 1:57PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 443 | 43.75% |
| MSFT231117C00440000 | 2023-09-26 2:54PM EDT | 2023-11-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 1,835 | 32.42% |
| MSFT231215C00440000 | 2023-09-27 12:52PM EDT | 2023-12-15 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 1,140 | 29.54% |
| MSFT240119C00440000 | 2023-09-28 9:30AM EDT | 2024-01-19 | 0.24 | 0.22 | 0.24 | -0.04 | -14.29% | 2 | 2,057 | 27.39% |
| MSFT240216C00440000 | 2023-09-26 10:01AM EDT | 2024-02-16 | 0.58 | 0.47 | 0.51 | 0.00 | - | 7 | 77 | 27.37% |
| MSFT240315C00440000 | 2023-09-26 3:32PM EDT | 2024-03-15 | 0.78 | 0.72 | 0.75 | 0.00 | - | 9 | 275 | 26.62% |
| MSFT240419C00440000 | 2023-09-15 3:03PM EDT | 2024-04-19 | 2.30 | 1.15 | 1.21 | 0.00 | - | 1 | 17 | 26.41% |
| MSFT240621C00440000 | 2023-09-28 9:36AM EDT | 2024-06-21 | 2.50 | 2.35 | 2.44 | -0.14 | -5.30% | 1 | 1,621 | 26.70% |
| MSFT240920C00440000 | 2023-09-26 12:19PM EDT | 2024-09-20 | 4.95 | 4.55 | 4.75 | 0.00 | - | 1 | 81 | 27.20% |
| MSFT241220C00440000 | 2023-09-22 3:45PM EDT | 2024-12-20 | 9.47 | 7.05 | 8.35 | 0.00 | - | 1 | 647 | 28.71% |
| MSFT250117C00440000 | 2023-09-26 11:13AM EDT | 2025-01-17 | 9.15 | 8.70 | 9.00 | 0.00 | - | 15 | 636 | 28.54% |
| MSFT250620C00440000 | 2023-09-22 12:21PM EDT | 2025-06-20 | 16.90 | 13.20 | 15.30 | 0.00 | - | 1 | 147 | 30.03% |
| MSFT251219C00440000 | 2023-09-27 10:47AM EDT | 2025-12-19 | 20.63 | 18.60 | 21.95 | 0.00 | - | 45 | 952 | 30.73% |
| MSFT260116C00440000 | 2023-09-22 9:59AM EDT | 2026-01-16 | 24.80 | 19.50 | 22.50 | 0.00 | - | 1 | 3 | 30.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00440000 | 2023-08-21 11:20AM EDT | 2023-09-29 | 121.88 | 112.70 | 113.45 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT231013P00440000 | 2023-09-06 1:21PM EDT | 2023-10-13 | 108.94 | 129.35 | 130.95 | 0.00 | - | 2 | 0 | 103.71% |
| MSFT231020P00440000 | 2023-08-21 11:23AM EDT | 2023-10-20 | 121.89 | 112.80 | 114.50 | 0.00 | - | 168 | 0 | 0.00% |
| MSFT231117P00440000 | 2023-09-06 1:22PM EDT | 2023-11-17 | 108.41 | 128.45 | 130.80 | 0.00 | - | 2 | 0 | 54.47% |
| MSFT231215P00440000 | 2023-08-15 12:16PM EDT | 2023-12-15 | 116.72 | 99.60 | 102.70 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00440000 | 2023-07-24 2:32PM EDT | 2024-01-19 | 95.00 | 111.25 | 114.20 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240216P00440000 | 2023-07-26 3:12PM EDT | 2024-02-16 | 106.90 | 115.00 | 118.40 | 0.00 | - | 65 | 0 | 0.00% |
| MSFT240315P00440000 | 2023-08-18 9:58AM EDT | 2024-03-15 | 127.34 | 107.75 | 110.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00440000 | 2023-08-15 12:14PM EDT | 2024-06-21 | 116.76 | 99.15 | 103.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00440000 | 2023-07-17 12:28PM EDT | 2024-09-20 | 96.43 | 117.10 | 121.90 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00440000 | 2023-09-14 11:31AM EDT | 2024-12-20 | 100.57 | 127.10 | 131.95 | 0.00 | - | 89 | 0 | 22.87% |
| MSFT250117P00440000 | 2023-09-11 11:47AM EDT | 2025-01-17 | 103.30 | 127.85 | 130.95 | 0.00 | - | 6 | 0 | 20.59% |
| MSFT250620P00440000 | 2023-05-03 12:41PM EDT | 2025-06-20 | 133.55 | 104.60 | 108.95 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219P00440000 | 2023-08-08 2:48PM EDT | 2025-12-19 | 118.50 | 109.50 | 113.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT260116P00440000 | 2023-09-15 1:21PM EDT | 2026-01-16 | 109.69 | 127.70 | 131.85 | 0.00 | - | - | 1 | 16.66% |
© 2023 Yahoo. Tous droits réservés.
