Marchés français ouverture 5 h 42 min
Dow Jones
33 666,34 +116,07 (+0,35 %) Nasdaq
13 201,28 +108,43 (+0,83 %) Nikkei 225
31 792,41 -80,11 (-0,25 %) EUR/USD
1,0573 +0,0006 (+0,05 %) HANG SENG
17 373,03 0,00 (0,00 %) Bitcoin EUR
25 606,59 +662,95 (+2,66 %)
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:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00465000 | 2023-09-20 10:00AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 225.00% |
| MSFT231020C00465000 | 2023-09-11 12:06PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 470 | 50.78% |
| MSFT231117C00465000 | 2023-09-25 2:50PM EDT | 2023-11-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 109 | 149 | 36.91% |
| MSFT231215C00465000 | 2023-09-14 2:53PM EDT | 2023-12-15 | 0.13 | 0.03 | 0.56 | 0.00 | - | 7 | 164 | 41.75% |
| MSFT240119C00465000 | 2023-09-25 9:35AM EDT | 2024-01-19 | 0.15 | 0.09 | 0.13 | 0.00 | - | 1 | 534 | 28.57% |
| MSFT240216C00465000 | 2023-09-22 11:30AM EDT | 2024-02-16 | 0.36 | 0.23 | 0.27 | 0.00 | - | 2 | 1,340 | 27.98% |
| MSFT240315C00465000 | 2023-09-19 1:19PM EDT | 2024-03-15 | 0.65 | 0.07 | 0.94 | 0.00 | - | 12 | 487 | 30.85% |
| MSFT240419C00465000 | 2023-09-27 1:00PM EDT | 2024-04-19 | 0.71 | 0.66 | 0.72 | 0.00 | - | 3 | 23 | 26.86% |
| MSFT240621C00465000 | 2023-09-26 1:34PM EDT | 2024-06-21 | 1.49 | 1.43 | 3.60 | 0.00 | - | 2 | 1,200 | 32.23% |
| MSFT240920C00465000 | 2023-09-28 1:46PM EDT | 2024-09-20 | 3.25 | 3.10 | 3.25 | -0.43 | -11.68% | 1 | 89 | 27.16% |
| MSFT250117C00465000 | 2023-09-28 11:28AM EDT | 2025-01-17 | 6.45 | 6.15 | 6.50 | +0.05 | +0.78% | 1 | 344 | 28.13% |
| MSFT250620C00465000 | 2023-09-12 2:35PM EDT | 2025-06-20 | 15.95 | 9.20 | 12.25 | 0.00 | - | 1 | 43 | 29.84% |
| MSFT251219C00465000 | 2023-09-07 11:42AM EDT | 2025-12-19 | 21.30 | 14.50 | 19.00 | 0.00 | - | 7 | 98 | 30.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00465000 | 2023-08-31 3:50PM EDT | 2023-10-20 | 136.70 | 149.50 | 153.45 | 0.00 | - | 1 | 0 | 64.06% |
| MSFT231117P00465000 | 2023-09-20 12:25PM EDT | 2023-11-17 | 138.67 | 149.50 | 153.40 | 0.00 | - | 2 | 0 | 65.67% |
| MSFT231215P00465000 | 2023-07-18 1:02PM EDT | 2023-12-15 | 101.92 | 144.60 | 146.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00465000 | 2023-07-24 2:29PM EDT | 2024-01-19 | 120.04 | 136.35 | 139.25 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240216P00465000 | 2023-07-26 3:22PM EDT | 2024-02-16 | 131.20 | 139.95 | 143.90 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240315P00465000 | 2023-07-19 12:53PM EDT | 2024-03-15 | 109.85 | 146.50 | 151.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00465000 | 2023-09-22 9:46AM EDT | 2024-06-21 | 145.77 | 149.05 | 153.40 | 0.00 | - | 1 | 0 | 28.50% |
| MSFT240920P00465000 | 2023-07-28 12:11PM EDT | 2024-09-20 | 126.21 | 139.50 | 144.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
