La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 898,11 +222,98 (+0,39 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00290000 | 2024-05-10 3:18PM EDT | 2024-05-17 | 125.10 | 123.80 | 125.75 | +8.10 | +6.92% | 2 | 77 | 99.80% |
| MSFT240621C00290000 | 2024-05-08 3:43PM EDT | 2024-06-21 | 121.45 | 124.20 | 126.60 | 0.00 | - | 1 | 1,913 | 55.32% |
| MSFT240719C00290000 | 2024-05-08 11:01AM EDT | 2024-07-19 | 124.79 | 125.65 | 127.95 | 0.00 | - | 1 | 59 | 52.94% |
| MSFT240816C00290000 | 2024-05-06 11:11AM EDT | 2024-08-16 | 123.94 | 127.05 | 130.15 | 0.00 | - | 2 | 13 | 51.82% |
| MSFT240920C00290000 | 2024-05-08 3:43PM EDT | 2024-09-20 | 125.55 | 128.40 | 131.45 | 0.00 | - | 1 | 115 | 51.86% |
| MSFT241018C00290000 | 2024-04-22 9:41AM EDT | 2024-10-18 | 121.45 | 129.90 | 132.90 | 0.00 | - | 5 | 15 | 50.08% |
| MSFT241115C00290000 | 2024-05-10 2:23PM EDT | 2024-11-15 | 132.77 | 131.55 | 134.75 | +4.71 | +3.68% | 2 | 14 | 49.45% |
| MSFT241220C00290000 | 2024-04-30 2:00PM EDT | 2024-12-20 | 117.90 | 132.65 | 135.95 | 0.00 | - | 4 | 266 | 47.24% |
| MSFT250117C00290000 | 2024-05-10 12:10PM EDT | 2025-01-17 | 135.08 | 134.15 | 137.65 | +3.15 | +2.39% | 5 | 1,735 | 46.88% |
| MSFT250321C00290000 | 2024-05-01 2:08PM EDT | 2025-03-21 | 120.99 | 137.10 | 141.40 | 0.00 | - | 2 | 11 | 46.29% |
| MSFT250620C00290000 | 2024-04-29 2:22PM EDT | 2025-06-20 | 132.00 | 141.00 | 145.50 | 0.00 | - | 4 | 385 | 44.71% |
| MSFT250919C00290000 | 2024-04-25 11:13AM EDT | 2025-09-19 | 130.00 | 145.00 | 149.45 | 0.00 | - | - | 0 | 43.70% |
| MSFT251219C00290000 | 2024-04-26 3:44PM EDT | 2025-12-19 | 146.53 | 149.00 | 153.45 | 0.00 | - | 1 | 180 | 43.13% |
| MSFT260116C00290000 | 2024-04-19 9:35AM EDT | 2026-01-16 | 146.00 | 150.60 | 154.40 | 0.00 | - | 1 | 39 | 42.82% |
| MSFT260618C00290000 | 2024-04-01 9:53AM EDT | 2026-06-18 | 168.00 | 140.20 | 143.70 | 0.00 | - | 1 | 4 | 31.21% |
| MSFT261218C00290000 | 2024-05-03 12:51PM EDT | 2026-12-18 | 157.60 | 163.15 | 167.05 | 0.00 | - | 2 | 35 | 41.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00290000 | 2024-05-06 10:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 619 | 92.19% |
| MSFT240524P00290000 | 2024-05-08 2:19PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 12 | 64.45% |
| MSFT240531P00290000 | 2024-05-02 3:42PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 11 | 53.13% |
| MSFT240607P00290000 | 2024-04-30 2:28PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 2 | 49.81% |
| MSFT240621P00290000 | 2024-05-07 1:05PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.09 | 0.00 | - | 3 | 3,292 | 42.19% |
| MSFT240719P00290000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 0.16 | 0.10 | 0.15 | +0.02 | +14.29% | 49 | 268 | 34.57% |
| MSFT240816P00290000 | 2024-05-08 2:10PM EDT | 2024-08-16 | 0.44 | 0.29 | 0.38 | 0.00 | - | 3 | 294 | 33.03% |
| MSFT240920P00290000 | 2024-05-10 1:13PM EDT | 2024-09-20 | 0.57 | 0.54 | 0.62 | -0.18 | -24.00% | 24 | 856 | 30.55% |
| MSFT241018P00290000 | 2024-05-08 10:51AM EDT | 2024-10-18 | 1.00 | 0.75 | 0.88 | 0.00 | - | 5 | 75 | 29.44% |
| MSFT241115P00290000 | 2024-05-06 3:31PM EDT | 2024-11-15 | 1.60 | 1.29 | 1.51 | 0.00 | - | 1 | 56 | 30.08% |
| MSFT241220P00290000 | 2024-05-09 3:38PM EDT | 2024-12-20 | 1.92 | 1.64 | 1.92 | 0.00 | - | 34 | 238 | 29.02% |
| MSFT250117P00290000 | 2024-05-10 11:29AM EDT | 2025-01-17 | 2.20 | 1.95 | 2.22 | -0.23 | -9.47% | 1 | 3,414 | 28.24% |
| MSFT250321P00290000 | 2024-05-10 1:08PM EDT | 2025-03-21 | 3.22 | 2.79 | 3.80 | -0.48 | -12.97% | 1 | 199 | 28.70% |
| MSFT250620P00290000 | 2024-05-10 1:04PM EDT | 2025-06-20 | 4.10 | 4.15 | 5.30 | -1.10 | -21.15% | 1 | 396 | 27.65% |
| MSFT250919P00290000 | 2024-04-29 9:42AM EDT | 2025-09-19 | 8.25 | 4.80 | 7.65 | 0.00 | - | 6 | 13 | 27.88% |
| MSFT251219P00290000 | 2024-05-09 11:31AM EDT | 2025-12-19 | 8.15 | 7.20 | 7.95 | 0.00 | - | 1 | 408 | 25.95% |
| MSFT260116P00290000 | 2024-05-09 3:33PM EDT | 2026-01-16 | 8.50 | 6.90 | 8.75 | 0.00 | - | 10 | 1,346 | 26.15% |
| MSFT260618P00290000 | 2024-04-26 3:25PM EDT | 2026-06-18 | 12.33 | 9.75 | 11.25 | 0.00 | - | 1 | 2 | 25.51% |
| MSFT261218P00290000 | 2024-05-09 12:47PM EDT | 2026-12-18 | 13.79 | 12.40 | 14.70 | 0.00 | - | 1 | 29 | 25.33% |
