Marchés français ouverture 4 h 29 min
Dow Jones
38 807,33 +96,04 (+0,25 %) Nasdaq
17 187,90 +330,86 (+1,96 %) Nikkei 225
38 909,28 +419,11 (+1,09 %) EUR/USD
1,0893 +0,0019 (+0,17 %) HANG SENG
18 498,66 +73,70 (+0,40 %) Bitcoin EUR
65 373,11 +206,39 (+0,32 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 210.00 | 222.02 | 188.60 | 190.15 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT241018C00230000 | 2024-05-28 10:55AM EDT | 230.00 | 202.68 | 197.15 | 199.60 | 0.00 | - | 1 | 1 | 69.76% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 250.00 | 166.89 | 173.50 | 177.75 | 0.00 | - | 5 | 8 | 59.49% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 260.00 | 163.11 | 163.55 | 168.00 | 0.00 | - | 2 | 2 | 56.67% |
| MSFT241018C00270000 | 2024-06-03 3:55PM EDT | 270.00 | 148.95 | 157.25 | 160.65 | 0.00 | - | 1 | 9 | 56.03% |
| MSFT241018C00280000 | 2024-06-04 11:34AM EDT | 280.00 | 138.02 | 147.55 | 150.95 | 0.00 | - | 2 | 8 | 53.23% |
| MSFT241018C00290000 | 2024-05-23 2:06PM EDT | 290.00 | 143.62 | 138.00 | 141.30 | 0.00 | - | 1 | 17 | 50.70% |
| MSFT241018C00300000 | 2024-06-04 2:48PM EDT | 300.00 | 122.00 | 128.25 | 131.70 | 0.00 | - | 1 | 42 | 51.81% |
| MSFT241018C00305000 | 2024-05-29 3:56PM EDT | 305.00 | 130.75 | 123.50 | 126.90 | 0.00 | - | 1 | 60 | 50.39% |
| MSFT241018C00310000 | 2024-06-04 3:50PM EDT | 310.00 | 120.30 | 119.00 | 122.05 | +6.80 | +5.99% | 1 | 244 | 48.85% |
| MSFT241018C00315000 | 2024-05-23 11:07AM EDT | 315.00 | 123.69 | 114.80 | 117.30 | 0.00 | - | 1 | 30 | 47.52% |
| MSFT241018C00320000 | 2024-06-05 11:42AM EDT | 320.00 | 108.30 | 109.10 | 112.95 | +13.47 | +14.20% | 2 | 16 | 46.92% |
| MSFT241018C00325000 | 2024-06-04 9:47AM EDT | 325.00 | 94.50 | 104.35 | 108.20 | 0.00 | - | 10 | 66 | 45.54% |
| MSFT241018C00330000 | 2024-05-31 3:31PM EDT | 330.00 | 95.20 | 99.60 | 103.10 | +8.75 | +10.12% | 4 | 41 | 43.55% |
| MSFT241018C00335000 | 2024-06-03 11:35AM EDT | 335.00 | 86.35 | 96.85 | 97.75 | 0.00 | - | 1 | 66 | 41.15% |
| MSFT241018C00340000 | 2024-06-03 1:21PM EDT | 340.00 | 79.89 | 92.15 | 92.95 | 0.00 | - | 80 | 183 | 39.71% |
| MSFT241018C00345000 | 2024-05-14 3:49PM EDT | 345.00 | 81.87 | 85.65 | 88.45 | 0.00 | - | 13 | 81 | 38.74% |
| MSFT241018C00350000 | 2024-06-05 10:10AM EDT | 350.00 | 80.02 | 81.05 | 83.80 | +12.35 | +18.25% | 11 | 119 | 37.50% |
| MSFT241018C00355000 | 2024-06-05 12:16PM EDT | 355.00 | 75.95 | 78.40 | 79.95 | +12.70 | +20.08% | 2 | 170 | 37.41% |
| MSFT241018C00360000 | 2024-06-05 10:12AM EDT | 360.00 | 68.20 | 73.85 | 74.90 | +4.77 | +7.52% | 1 | 207 | 35.51% |
| MSFT241018C00365000 | 2024-06-03 1:21PM EDT | 365.00 | 58.31 | 69.45 | 70.40 | 0.00 | - | 1 | 161 | 34.37% |
| MSFT241018C00370000 | 2024-06-05 11:42AM EDT | 370.00 | 62.65 | 65.10 | 65.95 | +8.18 | +15.02% | 4 | 136 | 33.26% |
| MSFT241018C00375000 | 2024-06-04 12:53PM EDT | 375.00 | 52.10 | 60.80 | 61.70 | 0.00 | - | 2 | 247 | 32.35% |
| MSFT241018C00380000 | 2024-06-03 11:38AM EDT | 380.00 | 48.05 | 56.65 | 57.60 | 0.00 | - | 4 | 127 | 31.55% |
| MSFT241018C00385000 | 2024-06-05 10:34AM EDT | 385.00 | 49.08 | 52.65 | 53.45 | +5.27 | +12.03% | 5 | 74 | 30.62% |
| MSFT241018C00390000 | 2024-06-05 10:13AM EDT | 390.00 | 43.75 | 48.70 | 49.50 | +3.25 | +8.02% | 7 | 353 | 29.84% |
| MSFT241018C00395000 | 2024-06-05 3:26PM EDT | 395.00 | 44.60 | 44.85 | 45.60 | +6.00 | +15.54% | 1 | 382 | 29.03% |
| MSFT241018C00400000 | 2024-06-05 3:54PM EDT | 400.00 | 41.00 | 41.25 | 42.00 | +7.40 | +22.02% | 14 | 332 | 28.44% |
| MSFT241018C00405000 | 2024-06-05 3:57PM EDT | 405.00 | 37.70 | 37.65 | 38.30 | +6.45 | +20.64% | 15 | 251 | 27.64% |
| MSFT241018C00410000 | 2024-06-05 11:13AM EDT | 410.00 | 33.50 | 34.30 | 35.00 | +5.50 | +19.64% | 26 | 432 | 27.13% |
| MSFT241018C00415000 | 2024-06-05 2:04PM EDT | 415.00 | 30.90 | 31.30 | 31.75 | +4.60 | +17.49% | 28 | 460 | 26.56% |
| MSFT241018C00420000 | 2024-06-05 3:33PM EDT | 420.00 | 27.74 | 28.30 | 29.20 | +4.24 | +18.04% | 66 | 711 | 26.54% |
| MSFT241018C00425000 | 2024-06-05 3:55PM EDT | 425.00 | 25.50 | 25.45 | 25.85 | +5.00 | +24.39% | 71 | 651 | 25.60% |
| MSFT241018C00430000 | 2024-06-05 3:58PM EDT | 430.00 | 22.90 | 22.80 | 23.25 | +3.90 | +20.53% | 222 | 803 | 25.25% |
| MSFT241018C00435000 | 2024-06-05 3:49PM EDT | 435.00 | 19.90 | 20.35 | 20.70 | +3.67 | +22.61% | 31 | 978 | 24.80% |
| MSFT241018C00440000 | 2024-06-05 3:26PM EDT | 440.00 | 17.90 | 18.10 | 18.40 | +3.70 | +26.06% | 10 | 457 | 24.45% |
| MSFT241018C00445000 | 2024-06-05 1:40PM EDT | 445.00 | 15.55 | 16.00 | 16.55 | +3.65 | +30.67% | 110 | 539 | 24.39% |
| MSFT241018C00450000 | 2024-06-05 3:48PM EDT | 450.00 | 13.75 | 14.10 | 15.45 | +2.25 | +19.57% | 225 | 660 | 24.96% |
| MSFT241018C00455000 | 2024-06-05 3:54PM EDT | 455.00 | 12.35 | 12.35 | 12.70 | +3.55 | +40.34% | 13 | 355 | 23.68% |
| MSFT241018C00460000 | 2024-06-05 3:55PM EDT | 460.00 | 10.90 | 10.80 | 11.00 | +2.60 | +31.33% | 21,024 | 7,855 | 23.32% |
| MSFT241018C00465000 | 2024-06-05 3:41PM EDT | 465.00 | 9.09 | 9.35 | 9.75 | +2.34 | +34.67% | 58 | 274 | 23.30% |
| MSFT241018C00470000 | 2024-06-05 3:26PM EDT | 470.00 | 8.20 | 8.15 | 8.40 | +2.00 | +32.26% | 53 | 605 | 23.02% |
| MSFT241018C00475000 | 2024-06-05 2:05PM EDT | 475.00 | 6.90 | 7.00 | 7.30 | +1.40 | +25.45% | 77 | 674 | 22.90% |
| MSFT241018C00480000 | 2024-06-05 1:06PM EDT | 480.00 | 5.95 | 6.00 | 6.30 | +1.68 | +39.34% | 9 | 1,180 | 22.75% |
| MSFT241018C00485000 | 2024-06-05 3:56PM EDT | 485.00 | 5.20 | 5.10 | 6.65 | +1.70 | +48.57% | 32 | 369 | 24.36% |
| MSFT241018C00490000 | 2024-06-05 3:30PM EDT | 490.00 | 4.30 | 4.35 | 4.55 | +1.00 | +30.30% | 16,041 | 15,082 | 22.34% |
| MSFT241018C00495000 | 2024-06-05 1:02PM EDT | 495.00 | 3.69 | 3.65 | 3.95 | +1.37 | +59.05% | 4 | 293 | 22.35% |
| MSFT241018C00500000 | 2024-06-05 3:54PM EDT | 500.00 | 3.15 | 3.10 | 3.25 | +0.99 | +45.83% | 18 | 716 | 22.03% |
| MSFT241018C00505000 | 2024-05-30 10:58AM EDT | 505.00 | 2.42 | 2.61 | 2.79 | 0.00 | - | 1 | 314 | 22.03% |
| MSFT241018C00510000 | 2024-06-05 1:06PM EDT | 510.00 | 2.20 | 2.19 | 2.41 | +0.85 | +62.96% | 21 | 470 | 22.06% |
| MSFT241018C00520000 | 2024-06-05 2:00PM EDT | 520.00 | 1.59 | 1.53 | 1.72 | +0.53 | +50.00% | 6 | 515 | 21.96% |
| MSFT241018C00530000 | 2024-06-05 11:52AM EDT | 530.00 | 1.02 | 1.07 | 1.19 | +0.28 | +37.84% | 3 | 647 | 21.78% |
| MSFT241018C00540000 | 2024-06-05 11:33AM EDT | 540.00 | 0.62 | 0.69 | 0.83 | +0.07 | +12.73% | 5 | 284 | 21.70% |
| MSFT241018C00550000 | 2024-06-05 11:33AM EDT | 550.00 | 0.41 | 0.45 | 0.59 | -0.01 | -2.38% | 5 | 569 | 21.74% |
| MSFT241018C00560000 | 2024-06-05 12:15PM EDT | 560.00 | 0.29 | 0.29 | 0.43 | +0.02 | +7.41% | 2 | 151 | 21.88% |
| MSFT241018C00570000 | 2024-06-05 1:08PM EDT | 570.00 | 0.21 | 0.18 | 0.31 | +0.06 | +40.00% | 30 | 125 | 22.00% |
| MSFT241018C00580000 | 2024-05-15 3:21PM EDT | 580.00 | 0.22 | 0.12 | 0.23 | 0.00 | - | 4 | 73 | 22.19% |
| MSFT241018C00590000 | 2024-06-04 2:19PM EDT | 590.00 | 0.12 | 0.06 | 0.18 | 0.00 | - | 2 | 93 | 22.53% |
| MSFT241018C00600000 | 2024-06-05 2:59PM EDT | 600.00 | 0.10 | 0.06 | 0.14 | +0.03 | +42.86% | 1 | 241 | 22.83% |
| MSFT241018C00620000 | 2024-06-05 1:09PM EDT | 620.00 | 0.03 | 0.03 | 0.10 | -0.05 | -62.50% | 13 | 409 | 23.78% |
| MSFT241018C00640000 | 2024-05-31 10:36AM EDT | 640.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 95 | 23.83% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00210000 | 2024-06-05 11:14AM EDT | 210.00 | 0.01 | 0.00 | 0.10 | -0.08 | -88.89% | 1 | 236 | 43.65% |
| MSFT241018P00220000 | 2024-06-04 3:39PM EDT | 220.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 40 | 194 | 42.19% |
| MSFT241018P00230000 | 2024-06-03 2:20PM EDT | 230.00 | 0.14 | 0.03 | 0.14 | 0.00 | - | 7 | 19 | 39.84% |
| MSFT241018P00240000 | 2024-06-03 2:20PM EDT | 240.00 | 0.19 | 0.10 | 0.17 | 0.00 | - | 7 | 53 | 38.14% |
| MSFT241018P00250000 | 2024-05-30 2:57PM EDT | 250.00 | 0.23 | 0.11 | 0.22 | 0.00 | - | 5 | 76 | 36.77% |
| MSFT241018P00260000 | 2024-06-03 1:50PM EDT | 260.00 | 0.33 | 0.17 | 0.29 | 0.00 | - | 1 | 93 | 35.52% |
| MSFT241018P00270000 | 2024-06-05 2:45PM EDT | 270.00 | 0.29 | 0.30 | 0.37 | 0.00 | - | 1 | 310 | 34.16% |
| MSFT241018P00280000 | 2024-06-03 3:54PM EDT | 280.00 | 0.57 | 0.34 | 0.47 | 0.00 | - | 1 | 135 | 32.84% |
| MSFT241018P00290000 | 2024-06-03 1:53PM EDT | 290.00 | 0.77 | 0.47 | 0.60 | 0.00 | - | 1 | 62 | 31.54% |
| MSFT241018P00300000 | 2024-06-04 3:58PM EDT | 300.00 | 0.68 | 0.63 | 0.76 | -0.16 | -19.05% | 1 | 819 | 30.25% |
| MSFT241018P00305000 | 2024-05-31 3:13PM EDT | 305.00 | 1.31 | 0.72 | 0.85 | 0.00 | - | 150 | 494 | 29.58% |
| MSFT241018P00310000 | 2024-06-05 3:58PM EDT | 310.00 | 0.87 | 0.82 | 0.95 | -0.03 | -3.33% | 11 | 403 | 28.91% |
| MSFT241018P00315000 | 2024-06-04 12:20PM EDT | 315.00 | 1.13 | 0.94 | 1.08 | -0.26 | -18.71% | 12 | 289 | 28.33% |
| MSFT241018P00320000 | 2024-06-04 3:06PM EDT | 320.00 | 1.49 | 1.08 | 1.21 | 0.00 | - | 2 | 360 | 27.67% |
| MSFT241018P00325000 | 2024-06-04 2:59PM EDT | 325.00 | 1.64 | 1.23 | 1.37 | 0.00 | - | 1 | 636 | 27.09% |
| MSFT241018P00330000 | 2024-05-31 11:13AM EDT | 330.00 | 1.49 | 1.41 | 1.55 | -1.15 | -43.56% | 10 | 315 | 26.50% |
| MSFT241018P00335000 | 2024-06-04 11:06AM EDT | 335.00 | 2.36 | 1.56 | 1.75 | 0.00 | - | 2 | 176 | 25.90% |
| MSFT241018P00340000 | 2024-06-04 3:52PM EDT | 340.00 | 2.43 | 1.88 | 1.99 | 0.00 | - | 6 | 1,380 | 25.34% |
| MSFT241018P00345000 | 2024-06-05 2:57PM EDT | 345.00 | 2.20 | 2.05 | 2.27 | -0.53 | -19.41% | 2 | 240 | 24.81% |
| MSFT241018P00350000 | 2024-06-05 3:28PM EDT | 350.00 | 2.55 | 2.46 | 2.59 | -0.65 | -20.31% | 7 | 2,316 | 24.28% |
| MSFT241018P00355000 | 2024-06-05 3:51PM EDT | 355.00 | 2.95 | 2.79 | 2.95 | -0.90 | -23.38% | 6 | 637 | 23.75% |
| MSFT241018P00360000 | 2024-06-05 12:29PM EDT | 360.00 | 3.35 | 3.15 | 3.40 | -1.25 | -27.17% | 18 | 1,191 | 23.31% |
| MSFT241018P00365000 | 2024-06-05 1:48PM EDT | 365.00 | 3.85 | 3.65 | 3.90 | -0.89 | -18.78% | 1 | 658 | 22.84% |
| MSFT241018P00370000 | 2024-06-05 3:44PM EDT | 370.00 | 4.48 | 4.15 | 4.45 | -1.67 | -27.15% | 7 | 738 | 22.34% |
| MSFT241018P00375000 | 2024-06-05 3:30PM EDT | 375.00 | 5.05 | 4.80 | 5.10 | -1.40 | -21.71% | 208 | 828 | 21.88% |
| MSFT241018P00380000 | 2024-06-05 3:33PM EDT | 380.00 | 5.90 | 5.65 | 5.85 | -2.72 | -31.55% | 10 | 765 | 21.45% |
| MSFT241018P00385000 | 2024-06-05 2:04PM EDT | 385.00 | 6.79 | 6.45 | 6.75 | -3.76 | -35.64% | 12 | 733 | 21.08% |
| MSFT241018P00390000 | 2024-06-05 3:02PM EDT | 390.00 | 7.63 | 7.45 | 7.70 | -2.07 | -21.34% | 14 | 611 | 20.63% |
| MSFT241018P00395000 | 2024-06-05 3:45PM EDT | 395.00 | 9.10 | 8.50 | 8.85 | -2.00 | -18.02% | 200 | 2,522 | 20.27% |
| MSFT241018P00400000 | 2024-06-05 3:57PM EDT | 400.00 | 10.11 | 9.85 | 10.10 | -2.69 | -21.02% | 16 | 1,298 | 19.87% |
| MSFT241018P00405000 | 2024-06-05 3:41PM EDT | 405.00 | 11.82 | 11.20 | 11.55 | -2.35 | -16.58% | 46 | 2,209 | 19.52% |
| MSFT241018P00410000 | 2024-06-05 12:19PM EDT | 410.00 | 13.70 | 12.85 | 13.15 | -2.41 | -14.96% | 118 | 2,073 | 19.15% |
| MSFT241018P00415000 | 2024-06-05 3:57PM EDT | 415.00 | 14.99 | 14.65 | 14.95 | -4.41 | -22.73% | 7 | 549 | 18.80% |
| MSFT241018P00420000 | 2024-06-05 11:16AM EDT | 420.00 | 17.85 | 16.55 | 16.90 | -3.95 | -18.12% | 4 | 246 | 18.42% |
| MSFT241018P00425000 | 2024-06-05 12:19PM EDT | 425.00 | 19.95 | 18.75 | 19.10 | -5.05 | -20.20% | 4 | 748 | 18.08% |
| MSFT241018P00430000 | 2024-06-05 1:43PM EDT | 430.00 | 21.85 | 21.15 | 21.50 | -5.82 | -21.03% | 164 | 834 | 17.73% |
| MSFT241018P00435000 | 2024-06-04 3:31PM EDT | 435.00 | 24.70 | 23.70 | 24.10 | -5.00 | -16.84% | 2 | 137 | 17.37% |
| MSFT241018P00440000 | 2024-06-05 1:04PM EDT | 440.00 | 27.30 | 26.50 | 27.10 | -7.33 | -21.17% | 48 | 117 | 17.18% |
| MSFT241018P00445000 | 2024-05-21 1:46PM EDT | 445.00 | 26.59 | 29.35 | 30.10 | 0.00 | - | 7 | 33 | 16.77% |
| MSFT241018P00450000 | 2024-05-30 10:54AM EDT | 450.00 | 37.25 | 32.55 | 33.35 | 0.00 | - | 1 | 39 | 16.38% |
| MSFT241018P00455000 | 2024-05-22 9:35AM EDT | 455.00 | 31.30 | 35.90 | 38.40 | 0.00 | - | 2 | 3 | 17.87% |
| MSFT241018P00460000 | 2024-06-04 2:34PM EDT | 460.00 | 47.13 | 38.90 | 40.40 | 0.00 | - | 1 | 110 | 15.45% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 465.00 | 75.30 | 38.80 | 39.95 | 0.00 | - | 29 | 28 | 0.00% |
| MSFT241018P00470000 | 2024-06-04 9:54AM EDT | 470.00 | 59.10 | 47.30 | 48.25 | 0.00 | - | 1 | 93 | 14.35% |
| MSFT241018P00475000 | 2024-06-04 2:39PM EDT | 475.00 | 60.15 | 51.50 | 52.50 | 0.00 | - | 5 | 31 | 13.79% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 480.00 | 71.40 | 50.55 | 51.55 | 0.00 | - | 2 | 14 | 0.00% |
| MSFT241018P00485000 | 2024-06-04 2:34PM EDT | 485.00 | 70.25 | 60.50 | 63.50 | 0.00 | - | 1 | 39 | 17.80% |
| MSFT241018P00500000 | 2024-05-28 9:46AM EDT | 500.00 | 71.82 | 75.45 | 78.50 | 0.00 | - | 3 | 0 | 20.58% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 510.00 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 26.23% |
| MSFT241018P00600000 | 2024-05-02 12:31PM EDT | 600.00 | 204.76 | 183.00 | 187.00 | 0.00 | - | - | 0 | 52.19% |
