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
56 644,29 +321,96 (+0,57 %)
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:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00305000 | 2024-05-07 1:27PM EDT | 2024-05-17 | 109.64 | 108.75 | 111.15 | +2.12 | +1.97% | 1 | 81 | 106.84% |
| MSFT240621C00305000 | 2024-05-10 10:08AM EDT | 2024-06-21 | 110.19 | 110.35 | 111.75 | +1.17 | +1.07% | 1 | 1,226 | 55.10% |
| MSFT240719C00305000 | 2024-05-01 1:11PM EDT | 2024-07-19 | 93.30 | 111.95 | 113.20 | 0.00 | - | 1 | 165 | 50.40% |
| MSFT240816C00305000 | 2024-05-07 1:23PM EDT | 2024-08-16 | 112.00 | 112.45 | 115.55 | 0.00 | - | 1 | 29 | 51.67% |
| MSFT240920C00305000 | 2024-05-08 10:21AM EDT | 2024-09-20 | 111.40 | 114.00 | 117.05 | 0.00 | - | 1 | 104 | 47.58% |
| MSFT241018C00305000 | 2024-05-03 10:48AM EDT | 2024-10-18 | 109.26 | 115.90 | 118.65 | 0.00 | - | 2 | 59 | 46.17% |
| MSFT241115C00305000 | 2024-04-22 2:06PM EDT | 2024-11-15 | 108.25 | 117.50 | 120.70 | 0.00 | - | 1 | 25 | 45.85% |
| MSFT241220C00305000 | 2024-05-10 3:02PM EDT | 2024-12-20 | 120.60 | 119.90 | 121.10 | +3.41 | +2.91% | 1 | 148 | 42.66% |
| MSFT250117C00305000 | 2024-04-26 9:41AM EDT | 2025-01-17 | 116.80 | 121.55 | 123.95 | 0.00 | - | 1 | 955 | 43.84% |
| MSFT250620C00305000 | 2024-05-08 11:31AM EDT | 2025-06-20 | 127.42 | 128.00 | 132.20 | 0.00 | - | 32 | 458 | 42.05% |
| MSFT251219C00305000 | 2024-04-26 10:52AM EDT | 2025-12-19 | 136.48 | 137.00 | 140.60 | 0.00 | - | 3 | 317 | 40.83% |
| MSFT260116C00305000 | 2024-05-08 3:56PM EDT | 2026-01-16 | 136.60 | 138.55 | 143.00 | 0.00 | - | 2 | 92 | 41.49% |
| MSFT260618C00305000 | 2024-04-10 1:04PM EDT | 2026-06-18 | 155.30 | 145.00 | 148.75 | 0.00 | - | 7 | 34 | 40.50% |
| MSFT261218C00305000 | 2024-05-08 12:21PM EDT | 2026-12-18 | 152.00 | 152.50 | 156.25 | 0.00 | - | 2 | 15 | 40.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00305000 | 2024-05-10 2:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 1,108 | 73.44% |
| MSFT240524P00305000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 32 | 57.03% |
| MSFT240531P00305000 | 2024-05-02 10:23AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 4 | 50.39% |
| MSFT240607P00305000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 0.26 | 0.00 | 0.08 | 0.00 | - | - | 3 | 44.73% |
| MSFT240614P00305000 | 2024-05-09 3:19PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.11 | -0.04 | -57.14% | 1 | 1 | 41.41% |
| MSFT240621P00305000 | 2024-05-09 2:23PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.10 | 0.00 | - | 566 | 3,990 | 37.26% |
| MSFT240719P00305000 | 2024-05-10 2:01PM EDT | 2024-07-19 | 0.18 | 0.14 | 0.21 | -0.03 | -14.29% | 5 | 177 | 31.49% |
| MSFT240816P00305000 | 2024-05-09 1:44PM EDT | 2024-08-16 | 0.59 | 0.46 | 0.54 | 0.00 | - | 15 | 260 | 30.55% |
| MSFT240920P00305000 | 2024-05-10 3:22PM EDT | 2024-09-20 | 0.85 | 0.79 | 0.90 | -0.17 | -16.67% | 2 | 1,501 | 28.60% |
| MSFT241018P00305000 | 2024-05-01 12:31PM EDT | 2024-10-18 | 2.42 | 1.10 | 1.25 | 0.00 | - | 72 | 289 | 27.66% |
| MSFT241115P00305000 | 2024-05-06 10:34AM EDT | 2024-11-15 | 2.34 | 1.82 | 2.07 | 0.00 | - | 1 | 164 | 28.38% |
| MSFT241220P00305000 | 2024-05-10 1:18PM EDT | 2024-12-20 | 2.45 | 2.45 | 2.68 | -0.25 | -9.26% | 15 | 369 | 27.67% |
| MSFT250117P00305000 | 2024-05-10 3:28PM EDT | 2025-01-17 | 2.87 | 2.69 | 3.10 | -0.33 | -10.31% | 13 | 3,248 | 27.03% |
| MSFT250620P00305000 | 2024-05-09 11:27AM EDT | 2025-06-20 | 6.59 | 5.70 | 7.50 | 0.00 | - | 4 | 212 | 27.41% |
| MSFT251219P00305000 | 2024-05-06 11:36AM EDT | 2025-12-19 | 10.85 | 9.15 | 10.10 | 0.00 | - | 1 | 2,837 | 25.21% |
| MSFT260116P00305000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 12.10 | 9.40 | 10.50 | 0.00 | - | 6 | 146 | 24.98% |
| MSFT260618P00305000 | 2024-05-09 1:59PM EDT | 2026-06-18 | 13.63 | 12.15 | 13.80 | 0.00 | - | 70 | 32 | 24.79% |
| MSFT261218P00305000 | 2024-04-25 10:08AM EDT | 2026-12-18 | 21.35 | 15.20 | 17.65 | 0.00 | - | 1 | 2 | 24.66% |
