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
56 972,12 +272,25 (+0,48 %)
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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00275000 | 2024-05-03 2:19PM EDT | 2024-05-17 | 135.07 | 138.80 | 140.90 | +3.48 | +2.64% | 2 | 20 | 128.13% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 2024-05-31 | 125.68 | 138.95 | 140.75 | 0.00 | - | 1 | 1 | 70.02% |
| MSFT240607C00275000 | 2024-05-03 2:19PM EDT | 2024-06-07 | 132.09 | 139.30 | 141.00 | 0.00 | - | 2 | 2 | 71.48% |
| MSFT240621C00275000 | 2024-05-03 10:22AM EDT | 2024-06-21 | 139.56 | 140.10 | 141.50 | +7.76 | +5.89% | 1 | 1,269 | 67.68% |
| MSFT240719C00275000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 134.10 | 141.45 | 142.65 | 0.00 | - | 1 | 9 | 60.86% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 2024-09-20 | 157.94 | 135.20 | 138.70 | 0.00 | - | 1 | 190 | 0.00% |
| MSFT241220C00275000 | 2024-05-01 10:55AM EDT | 2024-12-20 | 129.96 | 146.70 | 150.00 | 0.00 | - | 1 | 406 | 50.68% |
| MSFT250117C00275000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 149.40 | 148.05 | 151.55 | +8.93 | +6.36% | 7 | 1,411 | 50.13% |
| MSFT250620C00275000 | 2024-04-30 9:57AM EDT | 2025-06-20 | 142.36 | 154.00 | 158.80 | 0.00 | - | 1 | 93 | 47.33% |
| MSFT251219C00275000 | 2024-04-29 9:53AM EDT | 2025-12-19 | 149.65 | 161.00 | 165.20 | 0.00 | - | 2 | 312 | 44.54% |
| MSFT260116C00275000 | 2024-04-29 11:49AM EDT | 2026-01-16 | 152.60 | 162.50 | 166.15 | 0.00 | - | 1 | 135 | 44.25% |
| MSFT260618C00275000 | 2024-04-23 9:30AM EDT | 2026-06-18 | 162.76 | 167.50 | 172.50 | 0.00 | - | 1 | 4 | 43.88% |
| MSFT261218C00275000 | 2024-05-01 12:00PM EDT | 2026-12-18 | 173.10 | 174.00 | 179.00 | +14.97 | +9.47% | 3 | 7 | 43.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00275000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 607 | 96.88% |
| MSFT240524P00275000 | 2024-04-24 11:10AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | -0.09 | -81.82% | 1 | 7 | 65.63% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.04 | 0.00 | - | - | 6 | 59.38% |
| MSFT240607P00275000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.05 | 0.00 | - | - | 1 | 51.95% |
| MSFT240621P00275000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.07 | -0.06 | -60.00% | 22 | 7,948 | 46.68% |
| MSFT240719P00275000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 0.11 | 0.04 | 0.11 | +0.02 | +22.22% | 1 | 351 | 37.79% |
| MSFT240920P00275000 | 2024-05-03 1:13PM EDT | 2024-09-20 | 0.46 | 0.34 | 0.45 | -0.12 | -20.69% | 1 | 1,486 | 32.81% |
| MSFT241220P00275000 | 2024-05-01 12:42PM EDT | 2024-12-20 | 2.34 | 1.16 | 1.41 | 0.00 | - | 2 | 1,845 | 30.62% |
| MSFT250117P00275000 | 2024-04-29 12:05PM EDT | 2025-01-17 | 1.78 | 1.41 | 1.65 | -0.69 | -27.94% | 400 | 3,195 | 29.76% |
| MSFT250620P00275000 | 2024-05-01 11:46AM EDT | 2025-06-20 | 3.70 | 1.66 | 4.55 | -1.60 | -30.19% | 2 | 458 | 29.56% |
| MSFT251219P00275000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 8.73 | 5.50 | 6.30 | 0.00 | - | 1 | 342 | 26.86% |
| MSFT260116P00275000 | 2024-05-03 12:30PM EDT | 2026-01-16 | 7.00 | 5.05 | 7.65 | -0.55 | -7.28% | 4 | 140 | 27.80% |
| MSFT260618P00275000 | 2024-04-19 12:26PM EDT | 2026-06-18 | 9.62 | 7.70 | 9.10 | -2.36 | -19.70% | 1 | 27 | 26.27% |
| MSFT261218P00275000 | 2024-05-01 1:31PM EDT | 2026-12-18 | 12.00 | 10.00 | 12.30 | -1.60 | -11.76% | 3 | 81 | 26.15% |
