La bourse est fermée
CAC 40
7 135,06 +18,82 (+0,26 %) Euro Stoxx 50
4 174,66 +13,10 (+0,31 %) Dow Jones
33 507,50 -158,84 (-0,47 %) EUR/USD
1,0575 +0,0008 (+0,07 %) Gold future
1 864,60 -14,00 (-0,75 %) Bitcoin EUR
25 721,06 +264,20 (+1,04 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:455.00
Options d’achatpour6 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020C00455000 | 2023-09-22 9:39AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.16 | 0.00 | - | 4 | 778 | 60.16% |
| MSFT231027C00455000 | 2023-09-15 11:04AM EDT | 2023-10-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 5 | 45.31% |
| MSFT231117C00455000 | 2023-09-15 2:08PM EDT | 2023-11-17 | 0.07 | 0.00 | 0.02 | 0.00 | - | 20 | 195 | 33.99% |
| MSFT231215C00455000 | 2023-09-22 10:50AM EDT | 2023-12-15 | 0.09 | 0.03 | 0.07 | 0.00 | - | 1 | 79 | 30.47% |
| MSFT240119C00455000 | 2023-09-26 2:40PM EDT | 2024-01-19 | 0.16 | 0.15 | 0.18 | 0.00 | - | 1 | 710 | 28.08% |
| MSFT240216C00455000 | 2023-09-22 12:05PM EDT | 2024-02-16 | 0.45 | 0.33 | 0.37 | 0.00 | - | 2 | 577 | 27.63% |
| MSFT240315C00455000 | 2023-09-26 1:47PM EDT | 2024-03-15 | 0.54 | 0.53 | 0.59 | 0.00 | - | 3 | 151 | 27.03% |
| MSFT240621C00455000 | 2023-09-29 10:16AM EDT | 2024-06-21 | 2.05 | 1.91 | 2.01 | +0.19 | +10.22% | 6 | 428 | 26.82% |
| MSFT240920C00455000 | 2023-09-29 10:19AM EDT | 2024-09-20 | 4.20 | 3.85 | 4.05 | +0.52 | +14.13% | 14 | 74 | 27.20% |
| MSFT241220C00455000 | 2023-09-20 10:37AM EDT | 2024-12-20 | 8.95 | 6.05 | 8.15 | 0.00 | - | 1 | 215 | 29.55% |
| MSFT250117C00455000 | 2023-09-20 2:35PM EDT | 2025-01-17 | 9.25 | 7.45 | 10.00 | 0.00 | - | 1 | 256 | 30.61% |
| MSFT250620C00455000 | 2023-09-07 1:50PM EDT | 2025-06-20 | 17.53 | 11.90 | 14.50 | 0.00 | - | 4 | 47 | 30.33% |
| MSFT251219C00455000 | 2023-09-22 9:36AM EDT | 2025-12-19 | 20.37 | 18.50 | 22.00 | 0.00 | - | 11 | 606 | 31.57% |
| MSFT260116C00455000 | 2023-09-29 3:53PM EDT | 2026-01-16 | 20.41 | 19.40 | 21.70 | +1.32 | +6.91% | 5 | 29 | 30.85% |
Options de ventepour6 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00455000 | 2023-09-20 2:21PM EDT | 2023-10-20 | 130.07 | 137.15 | 140.35 | 0.00 | - | 426 | 0 | 86.82% |
| MSFT231027P00455000 | 2023-09-20 1:00PM EDT | 2023-10-27 | 128.46 | 137.15 | 140.35 | 0.00 | - | - | 0 | 74.73% |
| MSFT231117P00455000 | 2023-09-28 3:39PM EDT | 2023-11-17 | 141.84 | 137.35 | 140.45 | 0.00 | - | 2 | 0 | 56.98% |
| MSFT231215P00455000 | 2023-09-20 12:38PM EDT | 2023-12-15 | 128.34 | 137.10 | 140.40 | 0.00 | - | 8 | 0 | 44.95% |
| MSFT240119P00455000 | 2023-07-26 3:23PM EDT | 2024-01-19 | 120.20 | 130.00 | 133.75 | 0.00 | - | 1,116 | 0 | 0.00% |
| MSFT240216P00455000 | 2023-07-26 3:13PM EDT | 2024-02-16 | 121.10 | 130.20 | 133.70 | 0.00 | - | 164 | 0 | 0.00% |
| MSFT240315P00455000 | 2023-06-26 1:53PM EDT | 2024-03-15 | 125.17 | 116.10 | 118.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00455000 | 2023-09-27 3:56PM EDT | 2024-06-21 | 142.06 | 137.00 | 141.00 | 0.00 | - | 1 | 0 | 26.16% |
| MSFT250117P00455000 | 2023-07-26 1:03PM EDT | 2025-01-17 | 119.84 | 129.55 | 134.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00455000 | 2023-08-01 10:07AM EDT | 2025-12-19 | 122.70 | 125.20 | 129.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
