La bourse est fermée
CAC 40
8 219,14 +261,57 (+3,29 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,04 (+0,32 %) EUR/USD
1,0775 +0,0008 (+0,08 %) Gold future
2 366,90 -8,10 (-0,34 %) Bitcoin EUR
56 965,68 +264,91 (+0,47 %)
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 :
Prix d’exercice:230.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00230000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 183.63 | 183.75 | 186.10 | +14.57 | +8.62% | 3 | 32 | 189.26% |
| MSFT240621C00230000 | 2024-05-06 9:34AM EDT | 2024-06-21 | 184.26 | 184.80 | 186.20 | +7.96 | +4.52% | 16 | 680 | 87.79% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 80.58% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 2024-11-15 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 68.90% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 2024-12-20 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 52.43% |
| MSFT250117C00230000 | 2024-04-30 11:33AM EDT | 2025-01-17 | 173.86 | 190.45 | 192.95 | 0.00 | - | 24 | 598 | 56.25% |
| MSFT250620C00230000 | 2024-05-01 9:53AM EDT | 2025-06-20 | 175.25 | 194.50 | 199.00 | 0.00 | - | 2 | 465 | 52.17% |
| MSFT250919C00230000 | 2024-04-15 1:17PM EDT | 2025-09-19 | 203.30 | 197.00 | 201.50 | 0.00 | - | - | 3 | 50.25% |
| MSFT251219C00230000 | 2024-04-26 3:30PM EDT | 2025-12-19 | 197.80 | 199.00 | 203.85 | 0.00 | - | 1 | 175 | 51.07% |
| MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 2026-01-16 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 50.26% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 2026-06-18 | 216.00 | 204.00 | 209.00 | 0.00 | - | 3 | 4 | 49.09% |
| MSFT261218C00230000 | 2024-04-30 3:55PM EDT | 2026-12-18 | 190.00 | 208.50 | 213.50 | 0.00 | - | 4 | 17 | 47.44% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00230000 | 2024-05-02 10:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 326 | 143.75% |
| MSFT240524P00230000 | 2024-04-25 10:08AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 5 | 100.00% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 82.81% |
| MSFT240621P00230000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 51 | 3,055 | 60.16% |
| MSFT240719P00230000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.06 | 0.00 | - | 7 | 296 | 49.41% |
| MSFT240816P00230000 | 2024-05-03 2:45PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1,200 | 1,216 | 44.34% |
| MSFT240920P00230000 | 2024-04-30 10:15AM EDT | 2024-09-20 | 0.28 | 0.09 | 0.18 | 0.00 | - | 5 | 1,389 | 40.23% |
| MSFT241018P00230000 | 2024-05-01 11:38AM EDT | 2024-10-18 | 0.35 | 0.11 | 0.24 | 0.00 | - | 1 | 13 | 37.84% |
| MSFT241115P00230000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 0.92 | 0.25 | 0.41 | 0.00 | - | 5 | 44 | 37.45% |
| MSFT241220P00230000 | 2024-05-03 3:10PM EDT | 2024-12-20 | 0.48 | 0.45 | 0.54 | -0.18 | -27.27% | 10 | 665 | 35.77% |
| MSFT250117P00230000 | 2024-05-03 10:16AM EDT | 2025-01-17 | 0.59 | 0.48 | 0.63 | -0.16 | -21.33% | 1 | 2,182 | 34.50% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 2025-03-21 | 2.25 | 0.00 | 2.16 | 0.00 | - | 1 | 56 | 38.21% |
| MSFT250620P00230000 | 2024-05-01 12:48PM EDT | 2025-06-20 | 1.50 | 0.00 | 5.00 | -0.61 | -28.91% | 26 | 429 | 40.62% |
| MSFT250919P00230000 | 2024-04-26 3:51PM EDT | 2025-09-19 | 2.42 | 0.00 | 5.00 | -0.23 | -8.68% | 1 | 16 | 36.70% |
| MSFT251219P00230000 | 2024-05-02 11:03AM EDT | 2025-12-19 | 4.10 | 0.50 | 5.00 | 0.00 | - | 1 | 1,374 | 33.74% |
| MSFT260116P00230000 | 2024-03-22 11:35AM EDT | 2026-01-16 | 3.50 | 4.70 | 7.20 | 0.00 | - | 1 | 235 | 36.30% |
| MSFT260618P00230000 | 2024-04-26 11:06AM EDT | 2026-06-18 | 4.85 | 2.66 | 5.80 | 0.00 | - | 1 | 39 | 30.64% |
| MSFT261218P00230000 | 2024-04-30 3:43PM EDT | 2026-12-18 | 6.20 | 4.95 | 6.70 | -1.13 | -15.42% | 2 | 26 | 28.62% |
