Marchés français ouverture 4 h 48 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 087,17 -141,94 (-0,37 %) EUR/USD
1,0772 0,0000 (-0,00 %) HANG SENG
18 868,20 -95,48 (-0,50 %) Bitcoin EUR
56 982,80 +491,84 (+0,87 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00270000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 129.40 | 143.85 | 146.10 | 0.00 | - | 5 | 106 | 160.06% |
| MSFT240621C00270000 | 2024-05-03 11:13AM EDT | 2024-06-21 | 144.35 | 145.05 | 146.45 | +7.10 | +5.17% | 2 | 2,274 | 70.53% |
| MSFT240719C00270000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 142.45 | 146.40 | 147.60 | +15.73 | +12.41% | 1 | 137 | 63.28% |
| MSFT240816C00270000 | 2024-05-02 1:48PM EDT | 2024-08-16 | 145.15 | 146.70 | 148.75 | +14.40 | +11.01% | 2 | 21 | 56.66% |
| MSFT240920C00270000 | 2024-05-02 11:21AM EDT | 2024-09-20 | 133.09 | 147.75 | 149.90 | 0.00 | - | 10 | 91 | 52.32% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 70.27% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 138.50 | 150.55 | 153.70 | 0.00 | - | 4 | 8 | 51.53% |
| MSFT241220C00270000 | 2024-04-30 11:18AM EDT | 2024-12-20 | 150.55 | 151.40 | 154.70 | +13.35 | +9.73% | 5 | 171 | 51.96% |
| MSFT250117C00270000 | 2024-04-26 3:08PM EDT | 2025-01-17 | 151.90 | 152.80 | 156.20 | +1.90 | +1.27% | 5 | 1,582 | 51.33% |
| MSFT250321C00270000 | 2024-05-01 9:51AM EDT | 2025-03-21 | 153.78 | 155.05 | 159.15 | +18.58 | +13.74% | 2 | 26 | 49.78% |
| MSFT250620C00270000 | 2024-05-07 9:59AM EDT | 2025-06-20 | 158.35 | 158.50 | 163.00 | 0.00 | - | 50 | 580 | 48.01% |
| MSFT250919C00270000 | 2024-04-30 11:09AM EDT | 2025-09-19 | 149.50 | 161.50 | 166.50 | 0.00 | - | - | 1 | 46.63% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 159.75 | 165.00 | 169.00 | 0.00 | - | 1 | 237 | 44.92% |
| MSFT260116C00270000 | 2024-05-06 9:32AM EDT | 2026-01-16 | 161.71 | 166.55 | 171.45 | +5.61 | +3.59% | 1 | 495 | 45.82% |
| MSFT260618C00270000 | 2024-04-19 12:22PM EDT | 2026-06-18 | 165.74 | 171.50 | 176.50 | +4.11 | +2.54% | 1 | 11 | 44.47% |
| MSFT261218C00270000 | 2024-04-19 12:22PM EDT | 2026-12-18 | 173.99 | 178.00 | 182.50 | +6.56 | +3.92% | 1 | 27 | 43.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00270000 | 2024-05-01 11:03AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 117 | 2,207 | 109.38% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 79.69% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 61.72% |
| MSFT240607P00270000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 56.06% |
| MSFT240621P00270000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 100 | 7,901 | 49.12% |
| MSFT240719P00270000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.11 | -0.02 | -22.22% | 13 | 484 | 39.55% |
| MSFT240816P00270000 | 2024-04-30 3:46PM EDT | 2024-08-16 | 0.28 | 0.16 | 0.23 | -0.23 | -45.10% | 1 | 397 | 36.43% |
| MSFT240920P00270000 | 2024-04-26 1:49PM EDT | 2024-09-20 | 0.35 | 0.31 | 0.40 | -0.38 | -52.05% | 50 | 1,151 | 33.64% |
| MSFT241018P00270000 | 2024-05-02 11:37AM EDT | 2024-10-18 | 0.95 | 0.43 | 0.56 | 0.00 | - | 5 | 307 | 32.11% |
| MSFT241115P00270000 | 2024-05-03 11:07AM EDT | 2024-11-15 | 0.87 | 0.81 | 0.97 | -0.32 | -26.89% | 1 | 65 | 32.41% |
| MSFT241220P00270000 | 2024-05-03 9:55AM EDT | 2024-12-20 | 1.27 | 1.06 | 1.23 | -0.36 | -22.09% | 10 | 368 | 31.04% |
| MSFT250117P00270000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 1.43 | 1.27 | 1.49 | -0.57 | -28.50% | 361 | 2,290 | 30.34% |
| MSFT250321P00270000 | 2024-05-01 3:06PM EDT | 2025-03-21 | 2.25 | 0.28 | 4.20 | -0.84 | -27.18% | 5 | 189 | 34.11% |
| MSFT250620P00270000 | 2024-05-01 3:08PM EDT | 2025-06-20 | 3.55 | 1.75 | 3.95 | -1.40 | -28.28% | 26 | 349 | 29.56% |
| MSFT250919P00270000 | 2024-05-03 3:33PM EDT | 2025-09-19 | 4.85 | 2.24 | 6.65 | -0.40 | -7.62% | 2 | 79 | 30.73% |
| MSFT251219P00270000 | 2024-05-01 1:21PM EDT | 2025-12-19 | 7.65 | 4.75 | 5.75 | 0.00 | - | 1 | 361 | 27.10% |
| MSFT260116P00270000 | 2024-04-26 9:52AM EDT | 2026-01-16 | 6.00 | 5.00 | 7.15 | -1.20 | -16.67% | 5 | 528 | 28.19% |
| MSFT260618P00270000 | 2024-04-25 11:34AM EDT | 2026-06-18 | 10.80 | 6.75 | 8.55 | 0.00 | - | 20 | 20 | 26.64% |
| MSFT261218P00270000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 11.70 | 9.40 | 11.60 | 0.00 | - | 10 | 41 | 26.47% |
