La bourse est fermée
Dow Jones
39 449,67 -63,17 (-0,16 %) Nasdaq
16 381,19 +40,32 (+0,25 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0793 +0,0021 (+0,19 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 143,60 +1 131,65 (+1,98 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Prix d’exercice:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00285000 | 2024-05-13 10:45AM EDT | 2024-05-17 | 130.55 | 128.80 | 130.50 | +1.47 | +1.14% | 7 | 36 | 147.66% |
| MSFT240621C00285000 | 2024-05-10 2:23PM EDT | 2024-06-21 | 130.99 | 129.60 | 131.15 | 0.00 | - | 4 | 1,056 | 63.09% |
| MSFT240719C00285000 | 2024-05-08 2:31PM EDT | 2024-07-19 | 129.20 | 131.25 | 132.25 | 0.00 | - | 1 | 13 | 57.36% |
| MSFT240920C00285000 | 2024-05-08 11:44AM EDT | 2024-09-20 | 131.92 | 133.65 | 134.95 | 0.00 | - | 4 | 899 | 51.15% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 2024-12-20 | 119.90 | 137.70 | 139.50 | 0.00 | - | 12 | 270 | 47.29% |
| MSFT250117C00285000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 132.10 | 139.35 | 141.10 | 0.00 | - | 1 | 522 | 46.90% |
| MSFT250620C00285000 | 2024-04-23 2:21PM EDT | 2025-06-20 | 143.15 | 144.60 | 147.55 | 0.00 | - | 1 | 129 | 43.65% |
| MSFT251219C00285000 | 2024-04-30 10:53AM EDT | 2025-12-19 | 142.40 | 153.00 | 155.35 | 0.00 | - | 1 | 148 | 42.39% |
| MSFT260116C00285000 | 2024-05-10 10:38AM EDT | 2026-01-16 | 154.72 | 154.00 | 156.70 | 0.00 | - | 1 | 75 | 42.41% |
| MSFT260618C00285000 | 2024-04-25 3:04PM EDT | 2026-06-18 | 148.20 | 160.00 | 163.15 | 0.00 | - | 4 | 8 | 42.11% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 2026-12-18 | 179.32 | 163.05 | 166.75 | 0.00 | - | 12 | 13 | 39.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00285000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 530 | 101.56% |
| MSFT240524P00285000 | 2024-05-09 3:01PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 12 | 65.63% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 2024-05-31 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 2 | 56.64% |
| MSFT240621P00285000 | 2024-05-09 3:26PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.08 | 0.00 | - | 3 | 1,756 | 43.95% |
| MSFT240719P00285000 | 2024-05-10 9:56AM EDT | 2024-07-19 | 0.11 | 0.07 | 0.14 | 0.00 | - | 24 | 226 | 35.94% |
| MSFT240920P00285000 | 2024-05-13 1:48PM EDT | 2024-09-20 | 0.49 | 0.47 | 0.52 | -0.08 | -14.04% | 5 | 480 | 31.01% |
| MSFT241220P00285000 | 2024-05-06 3:39PM EDT | 2024-12-20 | 1.96 | 1.52 | 1.69 | 0.00 | - | 5 | 626 | 29.41% |
| MSFT250117P00285000 | 2024-05-07 1:48PM EDT | 2025-01-17 | 2.15 | 1.81 | 2.06 | 0.00 | - | 1 | 832 | 28.89% |
| MSFT250620P00285000 | 2024-05-13 1:28PM EDT | 2025-06-20 | 4.20 | 3.95 | 4.50 | -0.55 | -11.58% | 2 | 277 | 27.41% |
| MSFT251219P00285000 | 2024-05-07 11:05AM EDT | 2025-12-19 | 7.16 | 6.80 | 7.55 | 0.00 | - | 1 | 1,086 | 26.43% |
| MSFT260116P00285000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 11.15 | 6.45 | 7.90 | +3.55 | +46.71% | 7 | 193 | 26.19% |
| MSFT260618P00285000 | 2024-05-13 10:42AM EDT | 2026-06-18 | 9.95 | 9.45 | 10.55 | -0.05 | -0.50% | 50 | 105 | 25.79% |
| MSFT261218P00285000 | 2024-04-17 1:29PM EDT | 2026-12-18 | 14.97 | 12.05 | 13.20 | 0.00 | - | 1 | 21 | 25.11% |
