La bourse ferme dans 3 h 3 min
CAC 40
8 202,42 -16,72 (-0,20 %) Euro Stoxx 50
5 076,65 -8,43 (-0,17 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0800 +0,0028 (+0,26 %) Gold future
2 354,40 -20,60 (-0,87 %) Bitcoin EUR
57 898,24 +1 311,39 (+2,32 %)
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 :
Prix d’exercice:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00260000 | 2024-04-30 12:20PM EDT | 2024-05-17 | 137.87 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| MSFT240621C00260000 | 2024-05-06 2:54PM EDT | 2024-06-21 | 154.25 | 0.00 | 0.00 | 0.00 | - | 2 | 816 | 0.00% |
| MSFT240719C00260000 | 2024-04-25 12:50PM EDT | 2024-07-19 | 137.96 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 2024-08-16 | 148.85 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| MSFT240920C00260000 | 2024-04-17 3:24PM EDT | 2024-09-20 | 157.82 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 0.00% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241115C00260000 | 2024-04-23 11:01AM EDT | 2024-11-15 | 155.69 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 0.00% |
| MSFT250117C00260000 | 2024-05-08 2:36PM EDT | 2025-01-17 | 160.33 | 0.00 | 0.00 | 0.00 | - | 3 | 1,968 | 0.00% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 2025-03-21 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 25.75% |
| MSFT250620C00260000 | 2024-04-30 11:15AM EDT | 2025-06-20 | 152.80 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| MSFT250919C00260000 | 2024-05-07 10:47AM EDT | 2025-09-19 | 171.29 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT251219C00260000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 153.50 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| MSFT260116C00260000 | 2024-05-02 10:58AM EDT | 2026-01-16 | 160.13 | 0.00 | 0.00 | 0.00 | - | 21 | 12 | 0.00% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT261218C00260000 | 2024-05-03 1:52PM EDT | 2026-12-18 | 178.50 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00260000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 494 | 50.00% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| MSFT240531P00260000 | 2024-05-09 3:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MSFT240621P00260000 | 2024-05-09 3:34PM EDT | 2024-06-21 | 0.03 | 0.04 | 0.00 | 0.00 | - | 2 | 3,125 | 25.00% |
| MSFT240719P00260000 | 2024-05-10 10:00AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 1,040 | 25.00% |
| MSFT240816P00260000 | 2024-05-07 3:40PM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 12.50% |
| MSFT240920P00260000 | 2024-05-09 3:53PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 12.50% |
| MSFT241018P00260000 | 2024-05-09 10:04AM EDT | 2024-10-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| MSFT241115P00260000 | 2024-05-08 12:57PM EDT | 2024-11-15 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| MSFT241220P00260000 | 2024-05-10 3:44PM EDT | 2024-12-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 463 | 12.50% |
| MSFT250117P00260000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 15 | 3,739 | 12.50% |
| MSFT250321P00260000 | 2024-05-09 10:10AM EDT | 2025-03-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 59 | 214 | 12.50% |
| MSFT250620P00260000 | 2024-05-06 11:04AM EDT | 2025-06-20 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 877 | 6.25% |
| MSFT250919P00260000 | 2024-05-06 3:33PM EDT | 2025-09-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| MSFT251219P00260000 | 2024-04-26 11:41AM EDT | 2025-12-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 667 | 6.25% |
| MSFT260116P00260000 | 2024-05-10 1:55PM EDT | 2026-01-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 6.25% |
| MSFT260618P00260000 | 2024-04-29 1:15PM EDT | 2026-06-18 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| MSFT261218P00260000 | 2024-05-10 10:22AM EDT | 2026-12-18 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
