La bourse ferme dans 46 min
CAC 40
8 104,94 +12,83 (+0,16 %) Euro Stoxx 50
5 040,85 +15,68 (+0,31 %) Dow Jones
39 431,84 -239,20 (-0,60 %) EUR/USD
1,0837 +0,0009 (+0,09 %) Gold future
2 345,10 -47,80 (-2,00 %) Bitcoin EUR
62 494,00 -1 932,91 (-3,00 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:44AM EDT. Marché ouvert.
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00255000 | 2024-05-15 12:06PM EDT | 255.00 | 166.57 | 174.85 | 177.50 | 0.00 | - | - | 4 | 296.48% |
| MSFT240524C00280000 | 2024-05-03 3:54PM EDT | 280.00 | 127.35 | 149.90 | 152.65 | 0.00 | - | 1 | 0 | 267.77% |
| MSFT240524C00295000 | 2024-05-14 1:40PM EDT | 295.00 | 118.35 | 134.85 | 137.80 | 0.00 | - | 20 | 0 | 252.05% |
| MSFT240524C00300000 | 2024-05-20 1:13PM EDT | 300.00 | 125.50 | 130.20 | 132.35 | 0.00 | - | 9 | 10 | 180.47% |
| MSFT240524C00315000 | 2024-05-14 1:40PM EDT | 315.00 | 98.70 | 114.95 | 117.35 | 0.00 | - | 35 | 0 | 157.81% |
| MSFT240524C00320000 | 2024-05-17 3:50PM EDT | 320.00 | 100.28 | 110.00 | 112.60 | 0.00 | - | 2 | 10 | 189.26% |
| MSFT240524C00325000 | 2024-05-15 11:28AM EDT | 325.00 | 96.64 | 104.90 | 107.45 | 0.00 | - | 3 | 3 | 164.06% |
| MSFT240524C00330000 | 2024-05-21 11:19AM EDT | 330.00 | 99.69 | 99.95 | 102.55 | 0.00 | - | 15 | 0 | 167.58% |
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 335.00 | 66.75 | 95.40 | 97.60 | 0.00 | - | 2 | 3 | 163.67% |
| MSFT240524C00340000 | 2024-05-22 11:55AM EDT | 340.00 | 90.50 | 90.70 | 92.70 | 0.00 | - | 1 | 2 | 162.50% |
| MSFT240524C00345000 | 2024-05-17 10:04AM EDT | 345.00 | 74.28 | 85.25 | 87.35 | 0.00 | - | 55 | 58 | 116.02% |
| MSFT240524C00350000 | 2024-05-20 11:57AM EDT | 350.00 | 75.15 | 79.60 | 82.50 | 0.00 | - | 1 | 185 | 130.86% |
| MSFT240524C00355000 | 2024-05-22 11:53AM EDT | 355.00 | 75.48 | 75.55 | 77.95 | 0.00 | - | 6 | 53 | 149.32% |
| MSFT240524C00360000 | 2024-05-22 11:50AM EDT | 360.00 | 70.53 | 69.95 | 72.20 | 0.00 | - | 2 | 13 | 0.00% |
| MSFT240524C00365000 | 2024-05-22 1:38PM EDT | 365.00 | 65.33 | 64.50 | 67.45 | 0.00 | - | 22 | 212 | 103.52% |
| MSFT240524C00370000 | 2024-05-22 9:43AM EDT | 370.00 | 63.37 | 60.00 | 62.80 | +2.38 | +3.90% | 1 | 143 | 116.89% |
| MSFT240524C00375000 | 2024-05-23 10:28AM EDT | 375.00 | 56.60 | 55.90 | 57.30 | -0.46 | -0.81% | 15 | 41 | 0.00% |
| MSFT240524C00380000 | 2024-05-22 3:49PM EDT | 380.00 | 48.32 | 49.70 | 52.35 | 0.00 | - | 1 | 84 | 70.31% |
| MSFT240524C00382500 | 2024-05-09 10:20AM EDT | 382.50 | 28.60 | 48.15 | 50.20 | 0.00 | - | 3 | 4 | 91.89% |
| MSFT240524C00385000 | 2024-05-22 1:44PM EDT | 385.00 | 44.81 | 45.95 | 47.40 | 0.00 | - | 22 | 154 | 70.12% |
| MSFT240524C00387500 | 2024-05-20 3:14PM EDT | 387.50 | 37.45 | 43.35 | 44.35 | 0.00 | - | 3 | 8 | 0.00% |
| MSFT240524C00390000 | 2024-05-23 9:59AM EDT | 390.00 | 40.89 | 40.70 | 42.15 | +1.34 | +3.39% | 5 | 612 | 0.00% |
| MSFT240524C00392500 | 2024-05-17 11:34AM EDT | 392.50 | 27.69 | 38.30 | 39.70 | 0.00 | - | 1 | 7 | 0.00% |
| MSFT240524C00395000 | 2024-05-22 12:05PM EDT | 395.00 | 36.80 | 36.20 | 36.95 | +0.75 | +2.08% | 2 | 425 | 0.00% |
| MSFT240524C00397500 | 2024-05-23 9:42AM EDT | 397.50 | 34.20 | 33.30 | 34.90 | +3.10 | +9.97% | 2 | 26 | 53.03% |
| MSFT240524C00400000 | 2024-05-22 3:39PM EDT | 400.00 | 33.40 | 30.80 | 32.40 | +4.18 | +14.31% | 1 | 859 | 49.61% |
| MSFT240524C00402500 | 2024-05-22 12:32PM EDT | 402.50 | 27.35 | 28.20 | 29.30 | 0.00 | - | 13 | 65 | 0.00% |
| MSFT240524C00405000 | 2024-05-23 10:24AM EDT | 405.00 | 25.99 | 26.30 | 26.90 | +0.54 | +2.12% | 6 | 604 | 0.00% |
| MSFT240524C00407500 | 2024-05-22 3:34PM EDT | 407.50 | 21.80 | 23.80 | 25.00 | 0.00 | - | 16 | 166 | 44.24% |
| MSFT240524C00410000 | 2024-05-23 10:05AM EDT | 410.00 | 21.35 | 21.10 | 21.50 | +0.85 | +4.15% | 36 | 4,860 | 0.00% |
| MSFT240524C00412500 | 2024-05-23 10:25AM EDT | 412.50 | 18.70 | 18.45 | 19.65 | +0.29 | +1.58% | 30 | 1,457 | 0.00% |
| MSFT240524C00415000 | 2024-05-23 10:11AM EDT | 415.00 | 16.38 | 16.50 | 16.85 | +0.88 | +5.68% | 36 | 2,400 | 0.00% |
| MSFT240524C00417500 | 2024-05-23 9:39AM EDT | 417.50 | 15.18 | 14.10 | 14.55 | +3.23 | +27.03% | 4 | 1,261 | 0.00% |
| MSFT240524C00420000 | 2024-05-23 10:24AM EDT | 420.00 | 11.20 | 11.25 | 11.70 | -0.05 | -0.44% | 135 | 4,572 | 0.00% |
| MSFT240524C00422500 | 2024-05-23 10:15AM EDT | 422.50 | 9.05 | 9.10 | 9.45 | +1.18 | +14.99% | 114 | 3,433 | 0.00% |
| MSFT240524C00425000 | 2024-05-23 10:28AM EDT | 425.00 | 6.95 | 6.75 | 7.10 | 0.00 | - | 591 | 7,988 | 0.00% |
| MSFT240524C00430000 | 2024-05-23 10:28AM EDT | 430.00 | 2.93 | 2.91 | 2.99 | -0.62 | -17.32% | 7,418 | 15,041 | 12.38% |
| MSFT240524C00435000 | 2024-05-23 10:29AM EDT | 435.00 | 0.80 | 0.78 | 0.81 | -0.58 | -41.43% | 4,609 | 7,924 | 14.48% |
| MSFT240524C00440000 | 2024-05-23 10:28AM EDT | 440.00 | 0.15 | 0.13 | 0.15 | -0.32 | -69.57% | 2,692 | 10,071 | 15.87% |
| MSFT240524C00445000 | 2024-05-23 10:18AM EDT | 445.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 435 | 7,802 | 18.65% |
| MSFT240524C00450000 | 2024-05-23 10:26AM EDT | 450.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 124 | 3,349 | 22.66% |
| MSFT240524C00455000 | 2024-05-22 3:59PM EDT | 455.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 188 | 1,453 | 25.78% |
| MSFT240524C00460000 | 2024-05-21 2:29PM EDT | 460.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 235 | 771 | 30.86% |
| MSFT240524C00465000 | 2024-05-21 2:22PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 180 | 35.55% |
| MSFT240524C00470000 | 2024-05-23 9:37AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 365 | 39.84% |
| MSFT240524C00475000 | 2024-05-22 9:30AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 247 | 44.53% |
| MSFT240524C00480000 | 2024-05-21 11:05AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 49.22% |
| MSFT240524C00485000 | 2024-05-22 2:46PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 133 | 50.00% |
| MSFT240524C00490000 | 2024-05-17 12:30PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 44 | 54.69% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 495.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 30 | 59.38% |
| MSFT240524C00500000 | 2024-05-22 2:48PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 125 | 62.50% |
| MSFT240524C00505000 | 2024-04-30 11:50AM EDT | 505.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 65.63% |
| MSFT240524C00510000 | 2024-05-17 3:49PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 70.31% |
| MSFT240524C00515000 | 2024-05-22 2:00PM EDT | 515.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 42 | 75.00% |
| MSFT240524C00520000 | 2024-05-14 10:27AM EDT | 520.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 78.13% |
| MSFT240524C00525000 | 2024-05-23 9:30AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 34 | 81.25% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00220000 | 2024-05-09 9:40AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 268.75% |
| MSFT240524P00230000 | 2024-05-17 9:43AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 250.00% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 250.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 2 | 218.75% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 260.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 100 | 206.25% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 265.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 1 | 196.88% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 270.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 187.50% |
| MSFT240524P00275000 | 2024-05-17 10:31AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3 | 181.25% |
| MSFT240524P00280000 | 2024-05-17 12:14PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 175.00% |
| MSFT240524P00285000 | 2024-05-14 10:38AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 168.75% |
| MSFT240524P00290000 | 2024-05-08 2:19PM EDT | 290.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 162.50% |
| MSFT240524P00295000 | 2024-05-17 9:54AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 156.25% |
| MSFT240524P00300000 | 2024-05-21 12:01PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 146 | 150.00% |
| MSFT240524P00305000 | 2024-05-08 3:58PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 143.75% |
| MSFT240524P00310000 | 2024-05-20 1:44PM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 137.50% |
| MSFT240524P00315000 | 2024-05-17 3:24PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 453 | 131.25% |
| MSFT240524P00320000 | 2024-05-17 9:31AM EDT | 320.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 301 | 125.00% |
| MSFT240524P00325000 | 2024-05-16 2:12PM EDT | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 67 | 118.75% |
| MSFT240524P00330000 | 2024-05-21 10:56AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 435 | 112.50% |
| MSFT240524P00335000 | 2024-05-21 12:35PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 106.25% |
| MSFT240524P00340000 | 2024-05-22 2:19PM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 422 | 100.00% |
| MSFT240524P00345000 | 2024-05-21 12:03PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 341 | 93.75% |
| MSFT240524P00350000 | 2024-05-21 12:34PM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 1,950 | 90.63% |
| MSFT240524P00355000 | 2024-05-22 2:14PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 676 | 84.38% |
| MSFT240524P00360000 | 2024-05-23 9:42AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,008 | 78.13% |
| MSFT240524P00365000 | 2024-05-23 9:43AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,387 | 71.88% |
| MSFT240524P00370000 | 2024-05-22 3:46PM EDT | 370.00 | 0.02 | 0.00 | 0.01 | +0.01 | - | 3 | 1,935 | 67.19% |
| MSFT240524P00375000 | 2024-05-23 10:28AM EDT | 375.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 47 | 2,544 | 68.75% |
| MSFT240524P00380000 | 2024-05-23 10:24AM EDT | 380.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 2,163 | 62.50% |
| MSFT240524P00382500 | 2024-05-23 10:15AM EDT | 382.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 36 | 447 | 59.38% |
| MSFT240524P00385000 | 2024-05-23 10:28AM EDT | 385.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 2,037 | 57.03% |
| MSFT240524P00387500 | 2024-05-23 9:30AM EDT | 387.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 4 | 651 | 53.91% |
| MSFT240524P00390000 | 2024-05-23 9:43AM EDT | 390.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 1,375 | 50.78% |
| MSFT240524P00392500 | 2024-05-23 9:54AM EDT | 392.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 825 | 51.95% |
| MSFT240524P00395000 | 2024-05-23 10:06AM EDT | 395.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 222 | 1,923 | 48.83% |
| MSFT240524P00397500 | 2024-05-23 9:31AM EDT | 397.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 5 | 830 | 45.70% |
| MSFT240524P00400000 | 2024-05-23 10:13AM EDT | 400.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 137 | 2,737 | 44.14% |
| MSFT240524P00402500 | 2024-05-23 10:21AM EDT | 402.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 20 | 732 | 41.02% |
| MSFT240524P00405000 | 2024-05-23 10:20AM EDT | 405.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 170 | 2,123 | 39.06% |
| MSFT240524P00407500 | 2024-05-23 10:21AM EDT | 407.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 87 | 1,449 | 35.74% |
| MSFT240524P00410000 | 2024-05-23 10:27AM EDT | 410.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 146 | 3,977 | 33.40% |
| MSFT240524P00412500 | 2024-05-23 10:27AM EDT | 412.50 | 0.06 | 0.06 | 0.07 | -0.09 | -56.25% | 39 | 2,605 | 30.86% |
| MSFT240524P00415000 | 2024-05-23 10:26AM EDT | 415.00 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 347 | 3,469 | 27.93% |
| MSFT240524P00417500 | 2024-05-23 10:25AM EDT | 417.50 | 0.10 | 0.09 | 0.11 | -0.19 | -65.52% | 195 | 2,512 | 25.88% |
| MSFT240524P00420000 | 2024-05-23 10:29AM EDT | 420.00 | 0.12 | 0.12 | 0.13 | -0.30 | -69.77% | 832 | 3,866 | 22.85% |
| MSFT240524P00422500 | 2024-05-23 10:28AM EDT | 422.50 | 0.22 | 0.20 | 0.21 | -0.47 | -68.12% | 710 | 3,988 | 21.09% |
| MSFT240524P00425000 | 2024-05-23 10:28AM EDT | 425.00 | 0.35 | 0.34 | 0.38 | -0.78 | -69.03% | 1,967 | 4,531 | 19.80% |
| MSFT240524P00430000 | 2024-05-23 10:29AM EDT | 430.00 | 1.38 | 1.27 | 1.31 | -1.39 | -51.10% | 4,413 | 2,547 | 17.90% |
| MSFT240524P00435000 | 2024-05-23 10:21AM EDT | 435.00 | 4.64 | 3.40 | 4.20 | -2.16 | -31.76% | 173 | 414 | 20.58% |
| MSFT240524P00440000 | 2024-05-23 10:10AM EDT | 440.00 | 8.53 | 8.05 | 8.70 | -1.27 | -12.96% | 4 | 30 | 28.15% |
| MSFT240524P00445000 | 2024-05-22 2:55PM EDT | 445.00 | 17.00 | 13.15 | 13.60 | 0.00 | - | 3 | 1 | 37.11% |
| MSFT240524P00450000 | 2024-05-22 3:35PM EDT | 450.00 | 20.90 | 18.25 | 19.05 | 0.00 | - | 172 | 34 | 52.66% |
| MSFT240524P00455000 | 2024-05-20 3:35PM EDT | 455.00 | 30.00 | 23.50 | 23.90 | 0.00 | - | 2 | 0 | 56.71% |
| MSFT240524P00460000 | 2024-05-20 10:09AM EDT | 460.00 | 34.92 | 28.35 | 29.35 | 0.00 | - | 30 | 0 | 67.68% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 465.00 | 59.95 | 43.40 | 47.25 | 0.00 | - | - | 0 | 194.54% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 495.00 | 70.77 | 82.15 | 84.10 | 0.00 | - | - | 0 | 329.98% |
| MSFT240524P00500000 | 2024-05-17 3:58PM EDT | 500.00 | 80.19 | 67.45 | 69.55 | 0.00 | - | 26 | 0 | 117.97% |
| MSFT240524P00520000 | 2024-05-20 3:56PM EDT | 520.00 | 95.37 | 87.45 | 89.55 | 0.00 | - | 3 | 0 | 142.48% |
| MSFT240524P00525000 | 2024-05-16 3:50PM EDT | 525.00 | 104.26 | 92.50 | 94.50 | 0.00 | - | - | 0 | 148.34% |
