La bourse ferme dans 8 h 17 min
CAC 40
8 219,14 0,00 (0,00 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0775 +0,0002 (+0,02 %) Gold future
2 354,80 -20,20 (-0,85 %) Bitcoin EUR
57 161,52 +571,50 (+1,01 %)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00280000 | 2024-05-10 9:37AM EDT | 2024-05-17 | 135.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524C00280000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 127.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00280000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 133.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00280000 | 2024-05-07 12:19PM EDT | 2024-06-21 | 134.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 2024-07-19 | 148.99 | 133.10 | 135.40 | 0.00 | - | 2 | 48 | 46.58% |
| MSFT240816C00280000 | 2024-04-25 10:55AM EDT | 2024-08-16 | 117.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00280000 | 2024-05-09 10:28AM EDT | 2024-09-20 | 135.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00280000 | 2024-05-06 12:48PM EDT | 2024-10-18 | 137.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 2024-11-15 | 150.28 | 141.05 | 144.20 | 0.00 | - | 1 | 3 | 52.11% |
| MSFT241220C00280000 | 2024-05-08 9:31AM EDT | 2024-12-20 | 136.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00280000 | 2024-05-07 12:43PM EDT | 2025-01-17 | 142.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00280000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 131.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620C00280000 | 2024-05-08 9:31AM EDT | 2025-06-20 | 144.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250919C00280000 | 2024-04-29 10:20AM EDT | 2025-09-19 | 144.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00280000 | 2024-05-08 11:03AM EDT | 2025-12-19 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00280000 | 2024-05-02 12:28PM EDT | 2026-01-16 | 143.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 159.50 | 163.80 | 0.00 | - | 2 | 2 | 40.25% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 172.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00280000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00280000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240531P00280000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240621P00280000 | 2024-05-10 12:59PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MSFT240719P00280000 | 2024-05-10 9:57AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240816P00280000 | 2024-05-09 10:01AM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920P00280000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT241018P00280000 | 2024-05-06 9:55AM EDT | 2024-10-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT241115P00280000 | 2024-05-07 3:11PM EDT | 2024-11-15 | 1.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MSFT241220P00280000 | 2024-05-06 1:27PM EDT | 2024-12-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT250117P00280000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250321P00280000 | 2024-05-09 3:48PM EDT | 2025-03-21 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250620P00280000 | 2024-05-09 10:40AM EDT | 2025-06-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MSFT250919P00280000 | 2024-05-09 1:28PM EDT | 2025-09-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT251219P00280000 | 2024-05-02 11:00AM EDT | 2025-12-19 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00280000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT260618P00280000 | 2024-04-29 10:02AM EDT | 2026-06-18 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00280000 | 2024-05-10 12:15PM EDT | 2026-12-18 | 12.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
