La bourse ferme dans 34 min
CAC 40
7 165,60 +49,36 (+0,69 %) Euro Stoxx 50
4 190,89 +29,33 (+0,70 %) Dow Jones
33 729,95 +63,61 (+0,19 %) EUR/USD
1,0583 +0,0016 (+0,15 %) Gold future
1 877,80 -0,80 (-0,04 %) Bitcoin EUR
25 454,08 +87,39 (+0,34 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:56AM EDT. Marché ouvert.
Prix d’exercice:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020C00450000 | 2023-09-21 2:30PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 805 | 45.31% |
| MSFT231117C00450000 | 2023-09-21 2:43PM EDT | 2023-11-17 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 559 | 31.84% |
| MSFT231215C00450000 | 2023-09-26 11:13AM EDT | 2023-12-15 | 0.07 | 0.06 | 0.07 | 0.00 | - | 133 | 412 | 28.81% |
| MSFT240119C00450000 | 2023-09-28 1:45PM EDT | 2024-01-19 | 0.19 | 0.19 | 0.21 | +0.01 | +5.56% | 20 | 7,070 | 27.25% |
| MSFT240216C00450000 | 2023-09-26 10:01AM EDT | 2024-02-16 | 0.44 | 0.42 | 0.45 | 0.00 | - | 7 | 164 | 27.12% |
| MSFT240315C00450000 | 2023-09-27 2:56PM EDT | 2024-03-15 | 0.62 | 0.66 | 0.70 | 0.00 | - | 92 | 422 | 26.56% |
| MSFT240419C00450000 | 2023-09-08 11:48AM EDT | 2024-04-19 | 2.67 | 1.09 | 1.13 | 0.00 | - | 5 | 8 | 26.29% |
| MSFT240517C00450000 | 2023-09-27 2:43PM EDT | 2024-05-17 | 1.55 | 1.67 | 1.72 | 0.00 | - | 2 | 2 | 26.75% |
| MSFT240621C00450000 | 2023-09-28 3:20PM EDT | 2024-06-21 | 2.06 | 2.23 | 2.30 | 0.00 | - | 2 | 1,636 | 26.52% |
| MSFT240920C00450000 | 2023-09-29 10:19AM EDT | 2024-09-20 | 4.60 | 4.40 | 4.55 | +0.57 | +14.14% | 2 | 116 | 27.01% |
| MSFT241220C00450000 | 2023-09-19 9:52AM EDT | 2024-12-20 | 9.10 | 6.15 | 8.60 | 0.00 | - | 1 | 698 | 29.06% |
| MSFT250117C00450000 | 2023-09-27 12:41PM EDT | 2025-01-17 | 7.65 | 8.40 | 8.65 | 0.00 | - | 1 | 775 | 28.24% |
| MSFT250620C00450000 | 2023-09-28 9:41AM EDT | 2025-06-20 | 14.00 | 11.55 | 14.45 | 0.00 | - | 1 | 281 | 29.38% |
| MSFT251219C00450000 | 2023-09-28 3:33PM EDT | 2025-12-19 | 19.95 | 19.05 | 22.85 | 0.00 | - | 1 | 874 | 31.23% |
| MSFT260116C00450000 | 2023-09-26 3:48PM EDT | 2026-01-16 | 19.70 | 19.30 | 23.00 | 0.00 | - | 10 | 40 | 30.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00450000 | 2023-08-25 12:22PM EDT | 2023-09-29 | 128.90 | 131.00 | 134.35 | 0.00 | - | 6 | 0 | 293.16% |
| MSFT231013P00450000 | 2023-09-12 11:31AM EDT | 2023-10-13 | 117.40 | 130.85 | 133.35 | 0.00 | - | 2 | 0 | 93.21% |
| MSFT231020P00450000 | 2023-09-06 1:10PM EDT | 2023-10-20 | 119.35 | 131.05 | 133.25 | 0.00 | - | 4 | 0 | 75.44% |
| MSFT231117P00450000 | 2023-09-28 3:39PM EDT | 2023-11-17 | 136.82 | 131.35 | 132.55 | 0.00 | - | 2 | 2 | 37.89% |
| MSFT231215P00450000 | 2023-07-26 3:15PM EDT | 2023-12-15 | 116.35 | 125.05 | 128.80 | 0.00 | - | 88 | 0 | 0.00% |
| MSFT240119P00450000 | 2023-08-31 2:01PM EDT | 2024-01-19 | 120.90 | 130.30 | 133.15 | 0.00 | - | 3 | 0 | 32.64% |
| MSFT240315P00450000 | 2023-06-26 1:36PM EDT | 2024-03-15 | 119.98 | 110.15 | 114.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00450000 | 2023-08-07 10:44AM EDT | 2024-06-21 | 120.18 | 115.80 | 118.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00450000 | 2023-08-30 12:00PM EDT | 2024-09-20 | 121.00 | 130.95 | 132.90 | 0.00 | - | 1 | 0 | 17.30% |
| MSFT241220P00450000 | 2023-08-31 12:52PM EDT | 2024-12-20 | 122.85 | 130.10 | 134.45 | 0.00 | - | 6 | 0 | 19.97% |
| MSFT250117P00450000 | 2023-07-28 2:50PM EDT | 2025-01-17 | 111.67 | 124.55 | 129.40 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00450000 | 2023-08-10 3:24PM EDT | 2025-06-20 | 127.23 | 113.50 | 118.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00450000 | 2023-09-26 2:44PM EDT | 2025-12-19 | 139.26 | 130.15 | 134.40 | 0.00 | - | 10 | 1 | 14.83% |
© 2023 Yahoo. Tous droits réservés.
