Marchés français ouverture 41 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 187,96 -41,15 (-0,11 %) EUR/USD
1,0777 +0,0005 (+0,04 %) HANG SENG
19 086,05 +122,37 (+0,65 %) Bitcoin EUR
56 762,30 +157,47 (+0,28 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00250000 | 2024-04-25 1:24PM EDT | 2024-05-17 | 146.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240531C00250000 | 2024-04-30 10:09AM EDT | 2024-05-31 | 149.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00250000 | 2024-05-09 9:44AM EDT | 2024-06-21 | 161.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00250000 | 2024-04-26 1:33PM EDT | 2024-07-19 | 162.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00250000 | 2024-05-10 3:24PM EDT | 2024-08-16 | 168.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00250000 | 2024-05-01 10:04AM EDT | 2024-09-20 | 146.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 2024-10-18 | 166.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241115C00250000 | 2024-05-01 1:27PM EDT | 2024-11-15 | 152.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00250000 | 2024-05-02 12:55PM EDT | 2024-12-20 | 153.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00250000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 172.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00250000 | 2024-04-30 3:51PM EDT | 2025-03-21 | 155.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00250000 | 2024-04-25 11:49AM EDT | 2025-06-20 | 158.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250919C00250000 | 2024-05-10 11:20AM EDT | 2025-09-19 | 180.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT251219C00250000 | 2024-05-07 3:21PM EDT | 2025-12-19 | 179.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00250000 | 2024-05-09 10:08AM EDT | 2026-01-16 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00250000 | 2024-04-25 11:52AM EDT | 2026-06-18 | 170.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT261218C00250000 | 2024-05-06 1:41PM EDT | 2026-12-18 | 191.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00250000 | 2024-05-01 11:03AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240531P00250000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00250000 | 2024-05-10 9:49AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240719P00250000 | 2024-05-10 10:01AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240816P00250000 | 2024-05-10 3:55PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240920P00250000 | 2024-05-08 2:32PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT241018P00250000 | 2024-05-06 10:15AM EDT | 2024-10-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241115P00250000 | 2024-05-10 3:42PM EDT | 2024-11-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00250000 | 2024-05-10 11:48AM EDT | 2024-12-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT250117P00250000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| MSFT250321P00250000 | 2024-05-03 1:58PM EDT | 2025-03-21 | 1.89 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MSFT250620P00250000 | 2024-05-10 11:46AM EDT | 2025-06-20 | 2.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT250919P00250000 | 2024-05-09 12:06PM EDT | 2025-09-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT251219P00250000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00250000 | 2024-05-08 9:42AM EDT | 2026-01-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| MSFT260618P00250000 | 2024-05-09 11:58AM EDT | 2026-06-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00250000 | 2024-05-10 11:49AM EDT | 2026-12-18 | 8.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
