La bourse ferme dans 13 min
CAC 40
7 153,58 +37,34 (+0,52 %) Euro Stoxx 50
4 184,07 +22,51 (+0,54 %) Dow Jones
33 687,33 +20,99 (+0,06 %) EUR/USD
1,0585 +0,0018 (+0,17 %) Gold future
1 874,30 -4,30 (-0,23 %) Bitcoin EUR
25 374,98 -20,18 (-0,08 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:17AM EDT. Marché ouvert.
Prix d’exercice:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00460000 | 2023-09-06 2:32PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 212.50% |
| MSFT231020C00460000 | 2023-09-13 10:14AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 960 | 47.66% |
| MSFT231117C00460000 | 2023-09-25 1:56PM EDT | 2023-11-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 413 | 33.59% |
| MSFT231215C00460000 | 2023-09-28 10:07AM EDT | 2023-12-15 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 379 | 29.40% |
| MSFT240119C00460000 | 2023-09-28 11:02AM EDT | 2024-01-19 | 0.14 | 0.14 | 0.15 | 0.00 | - | 10 | 3,578 | 27.54% |
| MSFT240216C00460000 | 2023-09-22 11:24AM EDT | 2024-02-16 | 0.41 | 0.31 | 0.33 | 0.00 | - | 3 | 113 | 27.27% |
| MSFT240315C00460000 | 2023-09-20 10:40AM EDT | 2024-03-15 | 0.71 | 0.49 | 0.53 | 0.00 | - | 16 | 453 | 26.70% |
| MSFT240419C00460000 | 2023-09-29 10:14AM EDT | 2024-04-19 | 0.86 | 0.84 | 0.88 | -0.22 | -20.37% | 85 | 40 | 26.38% |
| MSFT240621C00460000 | 2023-09-28 2:45PM EDT | 2024-06-21 | 1.69 | 1.78 | 1.84 | 0.00 | - | 4 | 7,808 | 26.47% |
| MSFT240920C00460000 | 2023-09-29 10:19AM EDT | 2024-09-20 | 3.85 | 3.65 | 3.75 | +0.26 | +7.24% | 1 | 209 | 26.82% |
| MSFT241220C00460000 | 2023-09-21 2:38PM EDT | 2024-12-20 | 7.50 | 5.85 | 7.35 | 0.00 | - | 75 | 253 | 28.77% |
| MSFT250117C00460000 | 2023-09-28 11:14AM EDT | 2025-01-17 | 6.80 | 7.20 | 7.40 | 0.00 | - | 500 | 1,098 | 27.96% |
| MSFT250620C00460000 | 2023-09-28 10:06AM EDT | 2025-06-20 | 11.70 | 11.25 | 14.20 | 0.00 | - | 1 | 295 | 30.21% |
| MSFT251219C00460000 | 2023-09-27 10:47AM EDT | 2025-12-19 | 17.14 | 17.15 | 21.00 | 0.00 | - | 45 | 569 | 31.05% |
| MSFT260116C00460000 | 2023-09-26 11:32AM EDT | 2026-01-16 | 18.20 | 17.45 | 20.30 | 0.00 | - | 1 | 2 | 30.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00460000 | 2023-09-27 12:30PM EDT | 2023-09-29 | 149.00 | 142.15 | 142.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231006P00460000 | 2023-09-20 1:03PM EDT | 2023-10-06 | 133.59 | 141.00 | 143.20 | 0.00 | - | - | 0 | 131.49% |
| MSFT231020P00460000 | 2023-09-20 12:56PM EDT | 2023-10-20 | 133.38 | 140.85 | 143.15 | 0.00 | - | 62 | 0 | 78.49% |
| MSFT231027P00460000 | 2023-09-20 1:01PM EDT | 2023-10-27 | 133.60 | 141.90 | 142.65 | 0.00 | - | 4 | 0 | 58.45% |
| MSFT231117P00460000 | 2023-09-20 12:54PM EDT | 2023-11-17 | 133.23 | 141.50 | 143.05 | 0.00 | - | 45 | 0 | 50.93% |
| MSFT231215P00460000 | 2023-07-19 12:42PM EDT | 2023-12-15 | 104.40 | 141.50 | 146.00 | 0.00 | - | 4 | 0 | 56.99% |
| MSFT240119P00460000 | 2023-07-26 3:22PM EDT | 2024-01-19 | 123.75 | 134.95 | 138.60 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240216P00460000 | 2023-07-26 3:09PM EDT | 2024-02-16 | 126.85 | 135.25 | 138.65 | 0.00 | - | 48 | 0 | 0.00% |
| MSFT240315P00460000 | 2023-09-22 9:47AM EDT | 2024-03-15 | 140.83 | 140.65 | 143.00 | 0.00 | - | 1 | 0 | 27.47% |
| MSFT240621P00460000 | 2023-09-28 1:28PM EDT | 2024-06-21 | 145.89 | 141.35 | 143.95 | 0.00 | - | 2 | 3 | 25.73% |
| MSFT240920P00460000 | 2023-08-01 11:58AM EDT | 2024-09-20 | 122.53 | 129.50 | 134.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00460000 | 2023-07-21 9:40AM EDT | 2024-12-20 | 114.29 | 141.50 | 146.00 | 0.00 | - | 4 | 0 | 23.82% |
| MSFT250117P00460000 | 2023-09-27 2:55PM EDT | 2025-01-17 | 147.80 | 140.65 | 144.25 | 0.00 | - | 21 | 6 | 19.98% |
| MSFT251219P00460000 | 2023-08-10 10:52AM EDT | 2025-12-19 | 136.51 | 124.00 | 128.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
