La bourse ferme dans 6 h 6 min
CAC 40
8 034,53 +27,96 (+0,35 %) Euro Stoxx 50
5 069,18 +33,52 (+0,67 %) Dow Jones
38 807,33 +96,04 (+0,25 %) EUR/USD
1,0883 +0,0008 (+0,08 %) Gold future
2 382,50 +7,00 (+0,29 %) Bitcoin EUR
65 235,00 -33,85 (-0,05 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240719C00190000 | 2024-05-17 10:57AM EDT | 190.00 | 231.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719C00200000 | 2024-04-04 2:29PM EDT | 200.00 | 225.75 | 207.70 | 209.25 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 210.00 | 219.02 | 202.00 | 203.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240719C00220000 | 2024-05-14 10:41AM EDT | 220.00 | 196.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240719C00230000 | 2024-06-04 10:41AM EDT | 230.00 | 185.12 | - | - | 0.00 | - | - | - | 0.00% |
| MSFT240719C00250000 | 2024-05-30 2:33PM EDT | 250.00 | 170.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240719C00260000 | 2024-06-03 1:00PM EDT | 260.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00270000 | 2024-05-31 12:46PM EDT | 270.00 | 138.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00275000 | 2024-06-03 10:06AM EDT | 275.00 | 140.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00280000 | 2024-06-03 9:52AM EDT | 280.00 | 136.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00285000 | 2024-05-30 9:32AM EDT | 285.00 | 140.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00290000 | 2024-06-03 1:06PM EDT | 290.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719C00295000 | 2024-05-30 10:13AM EDT | 295.00 | 126.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00300000 | 2024-06-05 10:57AM EDT | 300.00 | 122.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00305000 | 2024-05-31 11:18AM EDT | 305.00 | 104.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00310000 | 2024-06-05 10:58AM EDT | 310.00 | 111.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00315000 | 2024-06-05 10:58AM EDT | 315.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00320000 | 2024-06-05 3:43PM EDT | 320.00 | 105.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00325000 | 2024-06-03 12:14PM EDT | 325.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240719C00330000 | 2024-05-23 12:31PM EDT | 330.00 | 105.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00335000 | 2024-05-30 9:30AM EDT | 335.00 | 92.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00340000 | 2024-06-03 11:23AM EDT | 340.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00345000 | 2024-05-30 2:26PM EDT | 345.00 | 76.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00350000 | 2024-06-05 3:27PM EDT | 350.00 | 75.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00355000 | 2024-06-03 11:26AM EDT | 355.00 | 61.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00360000 | 2024-06-05 11:42AM EDT | 360.00 | 63.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00365000 | 2024-05-30 1:35PM EDT | 365.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719C00370000 | 2024-06-05 3:28PM EDT | 370.00 | 56.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240719C00375000 | 2024-06-04 12:46PM EDT | 375.00 | 42.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00380000 | 2024-06-05 3:09PM EDT | 380.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| MSFT240719C00385000 | 2024-06-05 2:03PM EDT | 385.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240719C00390000 | 2024-06-05 3:24PM EDT | 390.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| MSFT240719C00395000 | 2024-06-05 3:58PM EDT | 395.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240719C00400000 | 2024-06-05 3:59PM EDT | 400.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| MSFT240719C00405000 | 2024-06-05 3:59PM EDT | 405.00 | 25.16 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| MSFT240719C00410000 | 2024-06-05 3:59PM EDT | 410.00 | 21.41 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 0.00% |
| MSFT240719C00415000 | 2024-06-05 3:59PM EDT | 415.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 0.00% |
| MSFT240719C00420000 | 2024-06-05 3:59PM EDT | 420.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1,688 | 0 | 0.00% |
| MSFT240719C00425000 | 2024-06-05 3:59PM EDT | 425.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 0.20% |
| MSFT240719C00430000 | 2024-06-05 3:59PM EDT | 430.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2,319 | 0 | 0.78% |
| MSFT240719C00435000 | 2024-06-05 3:59PM EDT | 435.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,292 | 0 | 1.56% |
| MSFT240719C00440000 | 2024-06-05 3:59PM EDT | 440.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3,618 | 0 | 3.13% |
| MSFT240719C00445000 | 2024-06-05 3:58PM EDT | 445.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1,256 | 0 | 3.13% |
| MSFT240719C00450000 | 2024-06-05 3:59PM EDT | 450.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 3.13% |
| MSFT240719C00455000 | 2024-06-05 3:59PM EDT | 455.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 3.13% |
| MSFT240719C00460000 | 2024-06-05 3:59PM EDT | 460.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 6.25% |
| MSFT240719C00465000 | 2024-06-05 3:59PM EDT | 465.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| MSFT240719C00470000 | 2024-06-05 3:50PM EDT | 470.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 6.25% |
| MSFT240719C00475000 | 2024-06-05 3:53PM EDT | 475.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| MSFT240719C00480000 | 2024-06-05 2:57PM EDT | 480.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT240719C00485000 | 2024-06-05 3:59PM EDT | 485.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| MSFT240719C00490000 | 2024-06-05 3:56PM EDT | 490.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MSFT240719C00495000 | 2024-06-05 10:44AM EDT | 495.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT240719C00500000 | 2024-06-05 3:57PM EDT | 500.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| MSFT240719C00520000 | 2024-06-05 2:35PM EDT | 520.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240719C00540000 | 2024-06-03 9:30AM EDT | 540.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719C00550000 | 2024-06-04 2:16PM EDT | 550.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240719C00560000 | 2024-05-30 1:45PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719C00570000 | 2024-05-31 10:47AM EDT | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240719C00580000 | 2024-05-28 12:44PM EDT | 580.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240719C00600000 | 2024-05-31 3:54PM EDT | 600.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240719P00190000 | 2024-05-31 10:54AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240719P00195000 | 2024-05-30 10:56AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT240719P00200000 | 2024-06-03 10:04AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240719P00210000 | 2024-05-28 3:38PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240719P00220000 | 2024-06-04 10:47AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240719P00230000 | 2024-05-14 12:55PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719P00240000 | 2024-05-13 10:27AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719P00250000 | 2024-05-28 3:42PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MSFT240719P00260000 | 2024-06-04 10:47AM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00270000 | 2024-06-05 9:43AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00275000 | 2024-06-05 3:58PM EDT | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240719P00280000 | 2024-06-03 12:42PM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MSFT240719P00285000 | 2024-05-28 9:30AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719P00290000 | 2024-05-24 9:49AM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00295000 | 2024-06-04 2:38PM EDT | 295.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00300000 | 2024-06-05 10:46AM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00305000 | 2024-06-05 12:16PM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00310000 | 2024-06-05 11:48AM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240719P00315000 | 2024-06-04 3:36PM EDT | 315.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT240719P00320000 | 2024-06-05 1:42PM EDT | 320.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240719P00325000 | 2024-06-04 2:27PM EDT | 325.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719P00330000 | 2024-06-05 3:36PM EDT | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MSFT240719P00335000 | 2024-06-05 3:35PM EDT | 335.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT240719P00340000 | 2024-06-05 2:43PM EDT | 340.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719P00345000 | 2024-06-05 11:22AM EDT | 345.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719P00350000 | 2024-06-05 3:44PM EDT | 350.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| MSFT240719P00355000 | 2024-06-05 3:47PM EDT | 355.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MSFT240719P00360000 | 2024-06-05 3:53PM EDT | 360.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MSFT240719P00365000 | 2024-06-05 3:55PM EDT | 365.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,485 | 0 | 6.25% |
| MSFT240719P00370000 | 2024-06-05 3:53PM EDT | 370.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| MSFT240719P00375000 | 2024-06-05 3:47PM EDT | 375.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| MSFT240719P00380000 | 2024-06-05 3:59PM EDT | 380.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 6.25% |
| MSFT240719P00385000 | 2024-06-05 3:59PM EDT | 385.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 6.25% |
| MSFT240719P00390000 | 2024-06-05 3:59PM EDT | 390.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 6.25% |
| MSFT240719P00395000 | 2024-06-05 3:59PM EDT | 395.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 3.13% |
| MSFT240719P00400000 | 2024-06-05 3:59PM EDT | 400.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 3.13% |
| MSFT240719P00405000 | 2024-06-05 3:58PM EDT | 405.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 3.13% |
| MSFT240719P00410000 | 2024-06-05 3:59PM EDT | 410.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 1.56% |
| MSFT240719P00415000 | 2024-06-05 3:59PM EDT | 415.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 1.56% |
| MSFT240719P00420000 | 2024-06-05 3:55PM EDT | 420.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.78% |
| MSFT240719P00425000 | 2024-06-05 3:54PM EDT | 425.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| MSFT240719P00430000 | 2024-06-05 3:59PM EDT | 430.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| MSFT240719P00435000 | 2024-06-05 3:59PM EDT | 435.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240719P00440000 | 2024-06-05 1:36PM EDT | 440.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240719P00445000 | 2024-05-31 2:07PM EDT | 445.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT240719P00450000 | 2024-06-05 3:51PM EDT | 450.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00455000 | 2024-05-29 3:54PM EDT | 455.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240719P00460000 | 2024-05-31 2:07PM EDT | 460.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT240719P00465000 | 2024-05-24 1:14PM EDT | 465.00 | 35.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00470000 | 2024-05-22 10:30AM EDT | 470.00 | 38.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 480.00 | 57.70 | 67.30 | 68.85 | 0.00 | - | 11 | 0 | 52.45% |
| MSFT240719P00490000 | 2024-06-05 3:40PM EDT | 490.00 | 67.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719P00495000 | 2024-06-05 3:40PM EDT | 495.00 | 72.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719P00500000 | 2024-06-05 3:27PM EDT | 500.00 | 76.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240719P00520000 | 2024-06-04 3:45PM EDT | 520.00 | 104.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 550.00 | 151.10 | 119.10 | 120.55 | 0.00 | - | - | 0 | 0.00% |
| MSFT240719P00560000 | 2024-05-22 10:32AM EDT | 560.00 | 127.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 570.00 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 88.01% |
| MSFT240719P00580000 | 2024-04-15 3:55PM EDT | 580.00 | 166.13 | 156.20 | 157.50 | 0.00 | - | 1 | 0 | 52.12% |
| MSFT240719P00600000 | 2024-05-31 10:10AM EDT | 600.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
