La bourse ferme dans 2 h 12 min
CAC 40
8 122,81 +30,70 (+0,38 %) Euro Stoxx 50
5 055,46 +30,29 (+0,60 %) Dow Jones
39 671,04 -201,95 (-0,51 %) EUR/USD
1,0862 +0,0035 (+0,33 %) Gold future
2 367,40 -25,50 (-1,07 %) Bitcoin EUR
63 888,46 -425,01 (-0,66 %)
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’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00280000 | 2024-05-09 3:39PM EDT | 280.00 | 133.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240614C00300000 | 2024-05-09 9:30AM EDT | 300.00 | 111.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240614C00315000 | 2024-05-15 3:50PM EDT | 315.00 | 109.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240614C00325000 | 2024-05-21 10:11AM EDT | 325.00 | 103.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSFT240614C00335000 | 2024-05-14 11:51AM EDT | 335.00 | 79.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240614C00345000 | 2024-05-15 1:56PM EDT | 345.00 | 79.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00350000 | 2024-05-21 1:28PM EDT | 350.00 | 81.79 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSFT240614C00355000 | 2024-05-20 12:28PM EDT | 355.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MSFT240614C00360000 | 2024-05-07 3:24PM EDT | 360.00 | 52.03 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MSFT240614C00365000 | 2024-05-20 9:55AM EDT | 365.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240614C00370000 | 2024-05-16 3:16PM EDT | 370.00 | 53.94 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSFT240614C00375000 | 2024-05-16 10:44AM EDT | 375.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT240614C00380000 | 2024-05-22 3:49PM EDT | 380.00 | 49.79 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MSFT240614C00385000 | 2024-05-17 1:08PM EDT | 385.00 | 36.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT240614C00390000 | 2024-05-22 11:19AM EDT | 390.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MSFT240614C00395000 | 2024-05-21 12:34PM EDT | 395.00 | 37.47 | 0.00 | 0.00 | 0.00 | - | 26 | 17 | 0.00% |
| MSFT240614C00400000 | 2024-05-22 3:53PM EDT | 400.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 17 | 93 | 0.00% |
| MSFT240614C00405000 | 2024-05-20 12:28PM EDT | 405.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 0.00% |
| MSFT240614C00410000 | 2024-05-22 2:21PM EDT | 410.00 | 21.14 | 0.00 | 0.00 | 0.00 | - | 46 | 289 | 0.00% |
| MSFT240614C00415000 | 2024-05-22 3:52PM EDT | 415.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 16 | 597 | 0.00% |
| MSFT240614C00420000 | 2024-05-22 3:57PM EDT | 420.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 130 | 694 | 0.00% |
| MSFT240614C00425000 | 2024-05-22 3:56PM EDT | 425.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 355 | 518 | 0.00% |
| MSFT240614C00430000 | 2024-05-22 3:59PM EDT | 430.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 312 | 846 | 0.00% |
| MSFT240614C00435000 | 2024-05-22 3:59PM EDT | 435.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 431 | 1,062 | 0.78% |
| MSFT240614C00440000 | 2024-05-22 3:58PM EDT | 440.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 214 | 987 | 1.56% |
| MSFT240614C00445000 | 2024-05-22 3:52PM EDT | 445.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 440 | 946 | 3.13% |
| MSFT240614C00450000 | 2024-05-22 3:19PM EDT | 450.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 266 | 562 | 3.13% |
| MSFT240614C00455000 | 2024-05-22 3:51PM EDT | 455.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 109 | 596 | 6.25% |
| MSFT240614C00460000 | 2024-05-22 3:54PM EDT | 460.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 92 | 161 | 6.25% |
| MSFT240614C00465000 | 2024-05-22 3:59PM EDT | 465.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 304 | 6.25% |
| MSFT240614C00470000 | 2024-05-22 3:04PM EDT | 470.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 61 | 115 | 6.25% |
| MSFT240614C00475000 | 2024-05-22 3:04PM EDT | 475.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 6.25% |
| MSFT240614C00480000 | 2024-05-22 10:13AM EDT | 480.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 12.50% |
| MSFT240614C00485000 | 2024-05-16 2:52PM EDT | 485.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| MSFT240614C00490000 | 2024-05-22 11:33AM EDT | 490.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| MSFT240614C00495000 | 2024-05-21 10:34AM EDT | 495.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 12.50% |
| MSFT240614C00500000 | 2024-05-22 12:15PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 12.50% |
| MSFT240614C00525000 | 2024-05-10 11:15AM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00220000 | 2024-05-13 9:55AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| MSFT240614P00245000 | 2024-05-13 1:00PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT240614P00295000 | 2024-05-13 3:07PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| MSFT240614P00305000 | 2024-05-10 12:47PM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSFT240614P00315000 | 2024-05-21 11:45AM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| MSFT240614P00320000 | 2024-05-20 3:56PM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| MSFT240614P00325000 | 2024-05-22 12:04PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| MSFT240614P00330000 | 2024-05-21 9:59AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MSFT240614P00335000 | 2024-05-13 10:05AM EDT | 335.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| MSFT240614P00340000 | 2024-05-21 9:30AM EDT | 340.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| MSFT240614P00345000 | 2024-05-22 9:55AM EDT | 345.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| MSFT240614P00350000 | 2024-05-22 9:55AM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 12.50% |
| MSFT240614P00355000 | 2024-05-22 12:09PM EDT | 355.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 375 | 12.50% |
| MSFT240614P00360000 | 2024-05-22 10:13AM EDT | 360.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 12.50% |
| MSFT240614P00365000 | 2024-05-22 11:45AM EDT | 365.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 12.50% |
| MSFT240614P00370000 | 2024-05-22 10:15AM EDT | 370.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 12.50% |
| MSFT240614P00375000 | 2024-05-22 2:16PM EDT | 375.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 155 | 12.50% |
| MSFT240614P00380000 | 2024-05-22 11:08AM EDT | 380.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 691 | 12.50% |
| MSFT240614P00385000 | 2024-05-22 1:45PM EDT | 385.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 36 | 1,749 | 12.50% |
| MSFT240614P00390000 | 2024-05-22 2:44PM EDT | 390.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 58 | 751 | 6.25% |
| MSFT240614P00395000 | 2024-05-22 2:17PM EDT | 395.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 64 | 514 | 6.25% |
| MSFT240614P00400000 | 2024-05-22 3:03PM EDT | 400.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 135 | 705 | 6.25% |
| MSFT240614P00405000 | 2024-05-22 2:22PM EDT | 405.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 98 | 320 | 6.25% |
| MSFT240614P00410000 | 2024-05-22 3:57PM EDT | 410.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 185 | 457 | 3.13% |
| MSFT240614P00415000 | 2024-05-22 3:27PM EDT | 415.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 130 | 368 | 3.13% |
| MSFT240614P00420000 | 2024-05-22 3:56PM EDT | 420.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 43 | 226 | 3.13% |
| MSFT240614P00425000 | 2024-05-22 3:59PM EDT | 425.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 53 | 222 | 1.56% |
| MSFT240614P00430000 | 2024-05-22 3:47PM EDT | 430.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 92 | 118 | 0.20% |
| MSFT240614P00435000 | 2024-05-22 2:02PM EDT | 435.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 0.00% |
| MSFT240614P00440000 | 2024-05-22 2:02PM EDT | 440.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| MSFT240614P00445000 | 2024-05-21 11:46AM EDT | 445.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240614P00455000 | 2024-05-21 11:32AM EDT | 455.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240614P00465000 | 2024-05-17 9:40AM EDT | 465.00 | 45.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614P00490000 | 2024-05-16 3:50PM EDT | 490.00 | 69.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240614P00500000 | 2024-05-22 3:40PM EDT | 500.00 | 71.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
