La bourse est fermée
Dow Jones
39 496,52 -16,32 (-0,04 %) Nasdaq
16 398,28 +57,41 (+0,35 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0800 +0,0028 (+0,26 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 618,62 +1 474,69 (+2,58 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:39PM EDT. Marché ouvert.
Prix d’exercice:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00300000 | 2024-05-10 10:41AM EDT | 2024-05-17 | 113.95 | 113.55 | 116.00 | 0.00 | - | 10 | 115 | 137.50% |
| MSFT240524C00300000 | 2024-05-09 9:30AM EDT | 2024-05-24 | 110.81 | 113.70 | 116.00 | 0.00 | - | 8 | 10 | 88.72% |
| MSFT240531C00300000 | 2024-05-06 10:39AM EDT | 2024-05-31 | 108.50 | 114.15 | 116.15 | 0.00 | - | 3 | 42 | 73.83% |
| MSFT240607C00300000 | 2024-05-09 12:06PM EDT | 2024-06-07 | 111.52 | 114.70 | 116.30 | 0.00 | - | 2 | 3 | 65.53% |
| MSFT240614C00300000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 111.94 | 115.10 | 116.70 | 0.00 | - | 2 | 2 | 51.47% |
| MSFT240621C00300000 | 2024-05-13 10:57AM EDT | 2024-06-21 | 114.50 | 115.50 | 117.10 | -1.42 | -1.22% | 12 | 2,818 | 52.81% |
| MSFT240719C00300000 | 2024-05-09 12:34PM EDT | 2024-07-19 | 113.55 | 117.40 | 118.55 | 0.00 | - | 1 | 164 | 51.23% |
| MSFT240816C00300000 | 2024-05-02 1:48PM EDT | 2024-08-16 | 101.77 | 118.80 | 119.80 | 0.00 | - | 1 | 40 | 49.63% |
| MSFT240920C00300000 | 2024-05-08 11:32AM EDT | 2024-09-20 | 118.06 | 120.15 | 121.30 | 0.00 | - | 4 | 110 | 46.28% |
| MSFT241018C00300000 | 2024-05-10 1:34PM EDT | 2024-10-18 | 121.55 | 121.85 | 123.05 | 0.00 | - | 1 | 41 | 45.60% |
| MSFT241115C00300000 | 2024-05-10 10:54AM EDT | 2024-11-15 | 122.11 | 123.60 | 124.95 | 0.00 | - | 4 | 36 | 45.33% |
| MSFT241220C00300000 | 2024-05-01 2:47PM EDT | 2024-12-20 | 110.72 | 124.90 | 126.40 | 0.00 | - | 10 | 572 | 43.76% |
| MSFT250117C00300000 | 2024-05-10 3:16PM EDT | 2025-01-17 | 127.00 | 126.75 | 128.15 | 0.00 | - | 4 | 1,648 | 43.58% |
| MSFT250321C00300000 | 2024-05-10 1:00PM EDT | 2025-03-21 | 130.13 | 128.95 | 131.00 | 0.00 | - | 1 | 73 | 42.19% |
| MSFT250620C00300000 | 2024-05-13 11:15AM EDT | 2025-06-20 | 131.55 | 132.75 | 136.85 | -2.05 | -1.53% | 1 | 1,044 | 42.59% |
| MSFT250919C00300000 | 2024-04-30 2:13PM EDT | 2025-09-19 | 123.00 | 137.00 | 140.55 | 0.00 | - | 1 | 2 | 41.44% |
| MSFT251219C00300000 | 2024-05-08 11:39AM EDT | 2025-12-19 | 140.55 | 142.15 | 144.60 | 0.00 | - | 1 | 949 | 40.98% |
| MSFT260116C00300000 | 2024-05-10 3:52PM EDT | 2026-01-16 | 144.10 | 143.35 | 145.45 | 0.00 | - | 5 | 627 | 40.61% |
| MSFT260618C00300000 | 2024-05-08 12:27PM EDT | 2026-06-18 | 148.00 | 149.20 | 152.15 | 0.00 | - | 9 | 443 | 40.38% |
| MSFT261218C00300000 | 2024-05-10 11:05AM EDT | 2026-12-18 | 156.00 | 156.90 | 160.50 | -1.75 | -1.11% | 21 | 505 | 40.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00300000 | 2024-05-13 12:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,162 | 84.38% |
| MSFT240524P00300000 | 2024-05-13 11:02AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 90 | 53 | 57.81% |
| MSFT240531P00300000 | 2024-05-06 2:25PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 33 | 50.00% |
| MSFT240607P00300000 | 2024-04-29 1:50PM EDT | 2024-06-07 | 0.15 | 0.01 | 0.06 | 0.00 | - | - | 3 | 46.58% |
| MSFT240621P00300000 | 2024-05-13 10:35AM EDT | 2024-06-21 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 420 | 9,411 | 39.26% |
| MSFT240719P00300000 | 2024-05-13 9:43AM EDT | 2024-07-19 | 0.16 | 0.14 | 0.18 | -0.03 | -15.79% | 6 | 1,227 | 32.76% |
| MSFT240816P00300000 | 2024-05-13 11:11AM EDT | 2024-08-16 | 0.46 | 0.41 | 0.48 | +0.01 | +2.22% | 4 | 382 | 31.69% |
| MSFT240920P00300000 | 2024-05-13 10:24AM EDT | 2024-09-20 | 0.77 | 0.70 | 0.80 | 0.00 | - | 7 | 4,218 | 29.53% |
| MSFT241018P00300000 | 2024-05-13 10:35AM EDT | 2024-10-18 | 1.12 | 1.00 | 1.09 | +0.04 | +3.70% | 2 | 724 | 28.36% |
| MSFT241115P00300000 | 2024-05-10 12:16PM EDT | 2024-11-15 | 1.80 | 1.71 | 1.82 | 0.00 | - | 3 | 229 | 29.00% |
| MSFT241220P00300000 | 2024-05-13 12:08PM EDT | 2024-12-20 | 2.24 | 2.17 | 2.28 | +0.03 | +1.36% | 4 | 2,220 | 27.97% |
| MSFT250117P00300000 | 2024-05-13 11:54AM EDT | 2025-01-17 | 2.64 | 2.57 | 2.64 | +0.06 | +2.33% | 1 | 5,537 | 27.27% |
| MSFT250321P00300000 | 2024-05-10 11:34AM EDT | 2025-03-21 | 4.09 | 3.75 | 4.00 | 0.00 | - | 1 | 382 | 27.06% |
| MSFT250620P00300000 | 2024-05-13 12:09PM EDT | 2025-06-20 | 5.64 | 5.50 | 5.75 | +0.14 | +2.55% | 8 | 1,060 | 26.37% |
| MSFT250919P00300000 | 2024-05-09 11:10AM EDT | 2025-09-19 | 7.63 | 6.80 | 7.45 | 0.00 | - | 5 | 179 | 25.81% |
| MSFT251219P00300000 | 2024-05-10 1:47PM EDT | 2025-12-19 | 9.15 | 8.55 | 9.40 | 0.00 | - | 7 | 5,433 | 25.63% |
| MSFT260116P00300000 | 2024-05-13 9:36AM EDT | 2026-01-16 | 9.50 | 8.95 | 9.80 | -0.55 | -5.47% | 1 | 857 | 25.40% |
| MSFT260618P00300000 | 2024-05-10 3:39PM EDT | 2026-06-18 | 11.70 | 11.70 | 12.60 | 0.00 | - | 30 | 225 | 24.90% |
| MSFT261218P00300000 | 2024-05-13 9:48AM EDT | 2026-12-18 | 15.42 | 14.65 | 15.90 | -0.99 | -6.03% | 12 | 151 | 24.52% |
