La bourse ferme dans 2 h 9 min
CAC 40
8 118,68 +26,57 (+0,33 %) Euro Stoxx 50
5 053,64 +28,47 (+0,57 %) Dow Jones
39 671,04 -201,95 (-0,51 %) EUR/USD
1,0862 +0,0035 (+0,33 %) Gold future
2 369,60 -23,30 (-0,97 %) Bitcoin EUR
63 713,01 -648,98 (-1,01 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00220000 | 2024-04-30 11:14AM EDT | 220.00 | 177.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT240607C00240000 | 2024-05-02 1:35PM EDT | 240.00 | 157.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT240607C00275000 | 2024-05-03 2:19PM EDT | 275.00 | 132.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240607C00300000 | 2024-05-21 10:06AM EDT | 300.00 | 128.33 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT240607C00315000 | 2024-05-15 1:49PM EDT | 315.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| MSFT240607C00320000 | 2024-05-01 10:31AM EDT | 320.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240607C00325000 | 2024-05-21 10:11AM EDT | 325.00 | 103.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240607C00345000 | 2024-05-21 11:53AM EDT | 345.00 | 88.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240607C00350000 | 2024-05-16 2:05PM EDT | 350.00 | 73.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT240607C00355000 | 2024-05-20 10:47AM EDT | 355.00 | 71.58 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| MSFT240607C00360000 | 2024-05-17 3:59PM EDT | 360.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MSFT240607C00365000 | 2024-05-21 3:55PM EDT | 365.00 | 65.79 | 0.00 | 0.00 | 0.00 | - | 33 | 45 | 0.00% |
| MSFT240607C00370000 | 2024-05-22 9:43AM EDT | 370.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MSFT240607C00375000 | 2024-05-21 3:33PM EDT | 375.00 | 55.35 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 0.00% |
| MSFT240607C00380000 | 2024-05-21 11:43AM EDT | 380.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| MSFT240607C00385000 | 2024-05-22 12:01PM EDT | 385.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSFT240607C00390000 | 2024-05-22 3:11PM EDT | 390.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 5 | 154 | 0.00% |
| MSFT240607C00395000 | 2024-05-22 3:57PM EDT | 395.00 | 36.39 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 0.00% |
| MSFT240607C00400000 | 2024-05-22 3:43PM EDT | 400.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 4 | 242 | 0.00% |
| MSFT240607C00405000 | 2024-05-22 3:54PM EDT | 405.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 16 | 285 | 0.00% |
| MSFT240607C00410000 | 2024-05-22 3:34PM EDT | 410.00 | 20.93 | 0.00 | 0.00 | 0.00 | - | 37 | 1,047 | 0.00% |
| MSFT240607C00415000 | 2024-05-22 3:32PM EDT | 415.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 18 | 869 | 0.00% |
| MSFT240607C00420000 | 2024-05-22 3:56PM EDT | 420.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 260 | 2,000 | 0.00% |
| MSFT240607C00425000 | 2024-05-22 3:59PM EDT | 425.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 279 | 1,349 | 0.00% |
| MSFT240607C00430000 | 2024-05-22 3:58PM EDT | 430.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1,270 | 1,913 | 0.00% |
| MSFT240607C00435000 | 2024-05-22 3:58PM EDT | 435.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 713 | 1,567 | 1.56% |
| MSFT240607C00440000 | 2024-05-22 3:59PM EDT | 440.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 470 | 1,052 | 3.13% |
| MSFT240607C00445000 | 2024-05-22 3:59PM EDT | 445.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 400 | 780 | 3.13% |
| MSFT240607C00450000 | 2024-05-22 3:53PM EDT | 450.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 137 | 938 | 6.25% |
| MSFT240607C00455000 | 2024-05-22 3:59PM EDT | 455.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 160 | 226 | 6.25% |
| MSFT240607C00460000 | 2024-05-22 3:44PM EDT | 460.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 21 | 356 | 6.25% |
| MSFT240607C00465000 | 2024-05-22 2:44PM EDT | 465.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 81 | 288 | 6.25% |
| MSFT240607C00470000 | 2024-05-22 1:40PM EDT | 470.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 207 | 6.25% |
| MSFT240607C00475000 | 2024-05-22 10:43AM EDT | 475.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 12.50% |
| MSFT240607C00480000 | 2024-05-22 9:49AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 12.50% |
| MSFT240607C00485000 | 2024-05-22 2:46PM EDT | 485.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 12.50% |
| MSFT240607C00495000 | 2024-05-22 3:36PM EDT | 495.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 12.50% |
| MSFT240607C00500000 | 2024-05-22 3:28PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 12.50% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00220000 | 2024-05-13 12:49PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| MSFT240607P00255000 | 2024-05-09 1:45PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT240607P00265000 | 2024-04-30 10:17AM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MSFT240607P00270000 | 2024-05-22 9:52AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT240607P00275000 | 2024-05-01 2:44PM EDT | 275.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MSFT240607P00290000 | 2024-05-17 1:27PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MSFT240607P00295000 | 2024-05-01 2:21PM EDT | 295.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| MSFT240607P00300000 | 2024-05-13 12:34PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MSFT240607P00305000 | 2024-05-01 2:44PM EDT | 305.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| MSFT240607P00310000 | 2024-05-15 11:10AM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MSFT240607P00315000 | 2024-05-13 3:19PM EDT | 315.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MSFT240607P00320000 | 2024-05-21 11:48AM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| MSFT240607P00325000 | 2024-05-15 1:00PM EDT | 325.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 25.00% |
| MSFT240607P00330000 | 2024-05-22 10:12AM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 25.00% |
| MSFT240607P00335000 | 2024-05-21 1:30PM EDT | 335.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| MSFT240607P00340000 | 2024-05-22 1:16PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| MSFT240607P00345000 | 2024-05-22 2:19PM EDT | 345.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 25.00% |
| MSFT240607P00350000 | 2024-05-21 10:21AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 704 | 25.00% |
| MSFT240607P00355000 | 2024-05-22 11:33AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 25.00% |
| MSFT240607P00360000 | 2024-05-22 3:10PM EDT | 360.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 160 | 12.50% |
| MSFT240607P00365000 | 2024-05-22 3:47PM EDT | 365.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 382 | 12.50% |
| MSFT240607P00370000 | 2024-05-22 3:19PM EDT | 370.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 19 | 1,066 | 12.50% |
| MSFT240607P00375000 | 2024-05-22 3:21PM EDT | 375.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 828 | 12.50% |
| MSFT240607P00380000 | 2024-05-22 3:23PM EDT | 380.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 26 | 1,193 | 12.50% |
| MSFT240607P00385000 | 2024-05-22 3:21PM EDT | 385.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 47 | 660 | 12.50% |
| MSFT240607P00390000 | 2024-05-22 3:02PM EDT | 390.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 35 | 668 | 12.50% |
| MSFT240607P00395000 | 2024-05-22 3:41PM EDT | 395.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 55 | 931 | 6.25% |
| MSFT240607P00400000 | 2024-05-22 3:06PM EDT | 400.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 87 | 742 | 6.25% |
| MSFT240607P00405000 | 2024-05-22 3:57PM EDT | 405.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 100 | 683 | 6.25% |
| MSFT240607P00410000 | 2024-05-22 3:55PM EDT | 410.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 215 | 595 | 6.25% |
| MSFT240607P00415000 | 2024-05-22 3:55PM EDT | 415.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 131 | 834 | 3.13% |
| MSFT240607P00420000 | 2024-05-22 3:57PM EDT | 420.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 296 | 482 | 3.13% |
| MSFT240607P00425000 | 2024-05-22 3:59PM EDT | 425.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 170 | 297 | 1.56% |
| MSFT240607P00430000 | 2024-05-22 3:49PM EDT | 430.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 216 | 244 | 0.20% |
| MSFT240607P00435000 | 2024-05-22 3:05PM EDT | 435.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 84 | 87 | 0.00% |
| MSFT240607P00440000 | 2024-05-22 11:21AM EDT | 440.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT240607P00445000 | 2024-05-21 9:40AM EDT | 445.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| MSFT240607P00450000 | 2024-05-22 9:40AM EDT | 450.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 500.00 | 91.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607P00505000 | 2024-05-03 10:51AM EDT | 505.00 | 99.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607P00525000 | 2024-05-15 1:37PM EDT | 525.00 | 102.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
