Marchés français ouverture 7 h 45 min
Dow Jones
38 807,33 +96,04 (+0,25 %) Nasdaq
17 187,90 +330,86 (+1,96 %) Nikkei 225
38 490,17 -347,29 (-0,89 %) EUR/USD
1,0877 +0,0002 (+0,02 %) HANG SENG
18 424,96 -19,15 (-0,10 %) Bitcoin EUR
65 541,48 +626,08 (+0,96 %)
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 :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240628C00220000 | 2024-06-04 1:34PM EDT | 220.00 | 194.30 | - | - | 0.00 | - | - | - | 0.00% |
| MSFT240628C00230000 | 2024-05-10 12:02PM EDT | 230.00 | 184.64 | 192.55 | 195.95 | 0.00 | - | - | 3 | 100.68% |
| MSFT240628C00250000 | 2024-05-17 3:57PM EDT | 250.00 | 172.00 | 172.65 | 175.65 | 0.00 | - | 2 | 4 | 82.42% |
| MSFT240628C00300000 | 2024-06-04 12:15PM EDT | 300.00 | 113.67 | 123.00 | 125.80 | 0.00 | - | 2 | 37 | 64.45% |
| MSFT240628C00315000 | 2024-05-24 12:06PM EDT | 315.00 | 116.34 | 108.00 | 111.30 | 0.00 | - | 2 | 3 | 61.13% |
| MSFT240628C00320000 | 2024-05-14 2:40PM EDT | 320.00 | 97.89 | 103.00 | 105.90 | 0.00 | - | 1 | 0 | 54.83% |
| MSFT240628C00325000 | 2024-05-30 3:34PM EDT | 325.00 | 92.79 | 98.00 | 101.00 | 0.00 | - | 6 | 3 | 53.15% |
| MSFT240628C00330000 | 2024-05-21 11:19AM EDT | 330.00 | 101.19 | 93.00 | 95.95 | 0.00 | - | - | 15 | 50.10% |
| MSFT240628C00340000 | 2024-06-03 10:09AM EDT | 340.00 | 75.43 | 83.00 | 86.10 | 0.00 | - | 1 | 1 | 60.79% |
| MSFT240628C00350000 | 2024-05-30 10:07AM EDT | 350.00 | 72.02 | 73.10 | 76.20 | -0.87 | -1.19% | 1 | 1 | 55.12% |
| MSFT240628C00355000 | 2024-06-03 11:26AM EDT | 355.00 | 59.71 | 70.20 | 70.95 | 0.00 | - | 1 | 6 | 50.38% |
| MSFT240628C00365000 | 2024-06-03 1:17PM EDT | 365.00 | 47.09 | 58.30 | 61.25 | 0.00 | - | 3 | 3 | 45.95% |
| MSFT240628C00370000 | 2024-06-05 1:36PM EDT | 370.00 | 55.00 | 53.50 | 56.30 | +8.05 | +17.15% | 4 | 7 | 43.08% |
| MSFT240628C00375000 | 2024-06-03 1:01PM EDT | 375.00 | 37.60 | 48.50 | 51.40 | 0.00 | - | 3 | 2 | 40.42% |
| MSFT240628C00380000 | 2024-06-05 11:49AM EDT | 380.00 | 42.80 | 43.50 | 46.55 | +5.14 | +13.65% | 5 | 49 | 37.93% |
| MSFT240628C00385000 | 2024-06-05 2:44PM EDT | 385.00 | 40.50 | 39.60 | 41.75 | +13.97 | +52.66% | 9 | 29 | 35.55% |
| MSFT240628C00390000 | 2024-06-05 11:00AM EDT | 390.00 | 32.25 | 35.70 | 37.05 | +4.50 | +16.22% | 6 | 16 | 33.42% |
| MSFT240628C00395000 | 2024-06-05 1:29PM EDT | 395.00 | 30.30 | 31.00 | 31.85 | +6.45 | +27.04% | 10 | 217 | 29.25% |
| MSFT240628C00400000 | 2024-06-05 3:48PM EDT | 400.00 | 25.20 | 26.40 | 27.20 | +5.20 | +26.00% | 21 | 349 | 27.03% |
| MSFT240628C00405000 | 2024-06-05 3:37PM EDT | 405.00 | 21.60 | 21.85 | 22.70 | +5.10 | +30.91% | 211 | 262 | 24.98% |
| MSFT240628C00410000 | 2024-06-05 3:51PM EDT | 410.00 | 16.90 | 17.70 | 18.85 | +4.11 | +32.13% | 476 | 323 | 24.32% |
| MSFT240628C00415000 | 2024-06-05 3:50PM EDT | 415.00 | 14.00 | 13.90 | 14.50 | +4.45 | +46.60% | 256 | 571 | 21.69% |
| MSFT240628C00420000 | 2024-06-05 3:59PM EDT | 420.00 | 10.70 | 10.65 | 10.95 | +3.80 | +55.07% | 1,299 | 1,162 | 20.38% |
| MSFT240628C00425000 | 2024-06-05 3:59PM EDT | 425.00 | 7.80 | 7.75 | 8.00 | +2.80 | +56.00% | 932 | 1,180 | 19.54% |
| MSFT240628C00430000 | 2024-06-05 3:59PM EDT | 430.00 | 5.50 | 5.40 | 5.65 | +2.10 | +61.76% | 733 | 800 | 19.01% |
| MSFT240628C00435000 | 2024-06-05 3:59PM EDT | 435.00 | 3.70 | 3.60 | 3.80 | +1.60 | +76.19% | 486 | 1,526 | 18.53% |
| MSFT240628C00440000 | 2024-06-05 3:55PM EDT | 440.00 | 2.36 | 2.30 | 2.46 | +0.98 | +71.01% | 393 | 1,445 | 18.23% |
| MSFT240628C00445000 | 2024-06-05 3:57PM EDT | 445.00 | 1.40 | 1.41 | 1.54 | +0.58 | +70.73% | 196 | 4,354 | 18.05% |
| MSFT240628C00450000 | 2024-06-05 3:59PM EDT | 450.00 | 0.89 | 0.85 | 0.94 | +0.40 | +81.63% | 271 | 2,606 | 18.00% |
| MSFT240628C00455000 | 2024-06-05 3:59PM EDT | 455.00 | 0.56 | 0.49 | 0.57 | +0.28 | +100.00% | 94 | 292 | 18.09% |
| MSFT240628C00460000 | 2024-06-05 1:55PM EDT | 460.00 | 0.31 | 0.27 | 0.46 | +0.11 | +55.00% | 51 | 487 | 19.34% |
| MSFT240628C00465000 | 2024-06-05 3:55PM EDT | 465.00 | 0.18 | 0.15 | 0.22 | +0.05 | +38.46% | 9 | 171 | 18.68% |
| MSFT240628C00470000 | 2024-06-05 2:54PM EDT | 470.00 | 0.13 | 0.10 | 0.13 | +0.07 | +116.67% | 15 | 101 | 18.90% |
| MSFT240628C00475000 | 2024-06-05 11:42AM EDT | 475.00 | 0.06 | 0.05 | 0.11 | +0.01 | +20.00% | 1 | 150 | 20.07% |
| MSFT240628C00480000 | 2024-06-05 1:31PM EDT | 480.00 | 0.04 | 0.05 | 0.06 | +0.01 | +33.33% | 11 | 21 | 20.02% |
| MSFT240628C00485000 | 2024-06-05 1:14PM EDT | 485.00 | 0.05 | 0.01 | 0.07 | -0.16 | -76.19% | 22 | 5 | 21.88% |
| MSFT240628C00490000 | 2024-06-03 3:14PM EDT | 490.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 32 | 44 | 22.90% |
| MSFT240628C00495000 | 2024-05-24 9:46AM EDT | 495.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 23.83% |
| MSFT240628C00500000 | 2024-06-03 12:00PM EDT | 500.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 28 | 24.61% |
| MSFT240628C00510000 | 2024-05-28 1:46PM EDT | 510.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 27.15% |
| MSFT240628C00525000 | 2024-05-28 3:07PM EDT | 525.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 12 | 12 | 30.86% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240628P00240000 | 2024-06-03 12:45PM EDT | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 71.09% |
| MSFT240628P00265000 | 2024-06-03 2:23PM EDT | 265.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 60.94% |
| MSFT240628P00280000 | 2024-05-30 3:45PM EDT | 280.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 54.30% |
| MSFT240628P00295000 | 2024-05-31 1:22PM EDT | 295.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 48.05% |
| MSFT240628P00300000 | 2024-06-05 11:53AM EDT | 300.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 11 | 3 | 46.09% |
| MSFT240628P00305000 | 2024-06-05 10:06AM EDT | 305.00 | 0.02 | 0.00 | 0.06 | -0.11 | -84.62% | 5 | 4 | 48.83% |
| MSFT240628P00310000 | 2024-06-04 10:01AM EDT | 310.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 10 | 11 | 46.68% |
| MSFT240628P00315000 | 2024-06-05 11:11AM EDT | 315.00 | 0.06 | 0.01 | 0.07 | -0.02 | -25.00% | 2 | 2 | 45.31% |
| MSFT240628P00320000 | 2024-06-03 12:34PM EDT | 320.00 | 0.11 | 0.01 | 0.07 | 0.00 | - | 1 | 8 | 43.07% |
| MSFT240628P00325000 | 2024-06-04 2:53PM EDT | 325.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 250 | 263 | 40.92% |
| MSFT240628P00330000 | 2024-06-04 12:03PM EDT | 330.00 | 0.12 | 0.03 | 0.07 | 0.00 | - | 427 | 481 | 38.77% |
| MSFT240628P00335000 | 2024-06-03 10:19AM EDT | 335.00 | 0.17 | 0.04 | 0.08 | 0.00 | - | 1 | 56 | 37.31% |
| MSFT240628P00340000 | 2024-06-05 3:30PM EDT | 340.00 | 0.09 | 0.05 | 0.10 | -0.13 | -59.09% | 6 | 17 | 36.13% |
| MSFT240628P00345000 | 2024-06-04 12:48PM EDT | 345.00 | 0.22 | 0.07 | 0.13 | 0.00 | - | 3 | 270 | 35.16% |
| MSFT240628P00350000 | 2024-06-04 3:15PM EDT | 350.00 | 0.22 | 0.09 | 0.15 | 0.00 | - | 15 | 125 | 33.59% |
| MSFT240628P00355000 | 2024-06-03 11:42AM EDT | 355.00 | 0.31 | 0.11 | 0.18 | 0.00 | - | 1 | 14 | 32.23% |
| MSFT240628P00360000 | 2024-06-05 2:42PM EDT | 360.00 | 0.19 | 0.14 | 0.21 | -0.15 | -44.12% | 12 | 169 | 30.66% |
| MSFT240628P00365000 | 2024-06-05 12:51PM EDT | 365.00 | 0.24 | 0.18 | 0.24 | -0.18 | -42.86% | 7 | 384 | 29.03% |
| MSFT240628P00370000 | 2024-06-05 2:50PM EDT | 370.00 | 0.26 | 0.22 | 0.29 | -0.21 | -44.68% | 13 | 518 | 27.59% |
| MSFT240628P00375000 | 2024-06-05 2:50PM EDT | 375.00 | 0.33 | 0.28 | 0.34 | -0.34 | -50.75% | 23 | 1,150 | 26.00% |
| MSFT240628P00380000 | 2024-06-05 2:36PM EDT | 380.00 | 0.41 | 0.35 | 0.42 | -0.47 | -53.41% | 55 | 1,063 | 24.57% |
| MSFT240628P00385000 | 2024-06-05 3:25PM EDT | 385.00 | 0.54 | 0.42 | 0.52 | -0.44 | -44.90% | 115 | 656 | 23.12% |
| MSFT240628P00390000 | 2024-06-05 3:14PM EDT | 390.00 | 0.67 | 0.59 | 0.67 | -0.69 | -50.74% | 41 | 889 | 21.78% |
| MSFT240628P00395000 | 2024-06-05 3:58PM EDT | 395.00 | 0.86 | 0.60 | 0.90 | -1.03 | -54.50% | 84 | 810 | 20.61% |
| MSFT240628P00400000 | 2024-06-05 3:58PM EDT | 400.00 | 1.24 | 1.17 | 1.24 | -1.31 | -51.37% | 349 | 1,331 | 19.51% |
| MSFT240628P00405000 | 2024-06-05 3:42PM EDT | 405.00 | 1.81 | 1.62 | 1.77 | -1.84 | -50.41% | 260 | 1,399 | 18.60% |
| MSFT240628P00410000 | 2024-06-05 3:59PM EDT | 410.00 | 2.46 | 2.40 | 2.56 | -2.39 | -49.28% | 290 | 608 | 17.81% |
| MSFT240628P00415000 | 2024-06-05 3:59PM EDT | 415.00 | 3.61 | 3.50 | 3.70 | -3.25 | -47.38% | 229 | 578 | 17.12% |
| MSFT240628P00420000 | 2024-06-05 3:54PM EDT | 420.00 | 5.40 | 5.15 | 5.30 | -4.00 | -42.55% | 383 | 439 | 16.51% |
| MSFT240628P00425000 | 2024-06-05 3:40PM EDT | 425.00 | 8.15 | 7.20 | 7.50 | -6.49 | -44.33% | 121 | 236 | 16.11% |
| MSFT240628P00430000 | 2024-06-05 3:13PM EDT | 430.00 | 10.48 | 9.90 | 10.20 | -5.40 | -34.01% | 45 | 250 | 15.55% |
| MSFT240628P00435000 | 2024-06-05 2:33PM EDT | 435.00 | 14.00 | 13.00 | 13.70 | -8.30 | -37.22% | 6 | 107 | 15.59% |
| MSFT240628P00440000 | 2024-06-05 3:59PM EDT | 440.00 | 17.30 | 16.90 | 17.55 | -8.70 | -33.46% | 2 | 42 | 15.27% |
| MSFT240628P00445000 | 2024-05-23 3:58PM EDT | 445.00 | 19.45 | 21.00 | 23.80 | 0.00 | - | - | 1 | 22.48% |
| MSFT240628P00450000 | 2024-06-05 2:44PM EDT | 450.00 | 26.70 | 25.60 | 28.50 | -10.75 | -28.70% | 20 | 2 | 24.45% |
| MSFT240628P00455000 | 2024-05-24 9:37AM EDT | 455.00 | 29.30 | 30.40 | 33.50 | 0.00 | - | 1 | 0 | 27.26% |
| MSFT240628P00460000 | 2024-05-23 3:55PM EDT | 460.00 | 33.16 | 35.05 | 38.50 | 0.00 | - | 1 | 0 | 29.95% |
| MSFT240628P00495000 | 2024-05-15 11:06AM EDT | 495.00 | 74.90 | 70.05 | 73.30 | 0.00 | - | - | 0 | 45.59% |
