La bourse ferme dans 2 h 55 min
CAC 40
8 197,51 -21,63 (-0,26 %) Euro Stoxx 50
5 072,89 -12,19 (-0,24 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0800 +0,0028 (+0,26 %) Gold future
2 351,70 -23,30 (-0,98 %) Bitcoin EUR
58 080,74 +1 498,65 (+2,65 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00310000 | 2024-05-10 11:56AM EDT | 2024-05-17 | 103.25 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| MSFT240621C00310000 | 2024-05-09 3:34PM EDT | 2024-06-21 | 103.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,045 | 0.00% |
| MSFT240719C00310000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 103.85 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| MSFT240816C00310000 | 2024-05-07 1:27PM EDT | 2024-08-16 | 106.97 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| MSFT240920C00310000 | 2024-05-02 12:31PM EDT | 2024-09-20 | 92.50 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| MSFT241018C00310000 | 2024-05-07 11:46AM EDT | 2024-10-18 | 110.75 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 0.00% |
| MSFT241115C00310000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 105.08 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 0.00% |
| MSFT241220C00310000 | 2024-05-09 3:21PM EDT | 2024-12-20 | 113.72 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| MSFT250117C00310000 | 2024-05-08 3:00PM EDT | 2025-01-17 | 114.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,320 | 0.00% |
| MSFT250321C00310000 | 2024-05-10 11:44AM EDT | 2025-03-21 | 119.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| MSFT250620C00310000 | 2024-04-26 10:08AM EDT | 2025-06-20 | 122.50 | 0.00 | 0.00 | 0.00 | - | 3 | 730 | 0.00% |
| MSFT250919C00310000 | 2024-05-10 3:29PM EDT | 2025-09-19 | 130.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT251219C00310000 | 2024-05-02 2:16PM EDT | 2025-12-19 | 121.50 | 0.00 | 0.00 | 0.00 | - | 16 | 227 | 0.00% |
| MSFT260116C00310000 | 2024-05-09 11:55AM EDT | 2026-01-16 | 133.50 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| MSFT260618C00310000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 140.75 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| MSFT261218C00310000 | 2024-05-01 2:43PM EDT | 2026-12-18 | 138.75 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00310000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.00 | 0.00 | - | 12 | 963 | 76.56% |
| MSFT240524P00310000 | 2024-05-03 12:37PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MSFT240531P00310000 | 2024-05-09 3:07PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 25.00% |
| MSFT240621P00310000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 110 | 4,575 | 12.50% |
| MSFT240719P00310000 | 2024-05-09 3:45PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 469 | 12.50% |
| MSFT240816P00310000 | 2024-05-10 12:35PM EDT | 2024-08-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 12.50% |
| MSFT240920P00310000 | 2024-05-10 12:42PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1,104 | 12.50% |
| MSFT241018P00310000 | 2024-05-10 12:30PM EDT | 2024-10-18 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 6.25% |
| MSFT241115P00310000 | 2024-05-10 1:12PM EDT | 2024-11-15 | 2.23 | 0.00 | 0.00 | 0.00 | - | 86 | 258 | 6.25% |
| MSFT241220P00310000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 2.74 | 0.00 | 0.00 | 0.00 | - | 7 | 1,848 | 6.25% |
| MSFT250117P00310000 | 2024-05-10 1:53PM EDT | 2025-01-17 | 3.26 | 0.00 | 0.00 | 0.00 | - | 2 | 2,006 | 6.25% |
| MSFT250321P00310000 | 2024-05-10 11:36AM EDT | 2025-03-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 620 | 6.25% |
| MSFT250620P00310000 | 2024-05-10 11:00AM EDT | 2025-06-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 562 | 6.25% |
| MSFT250919P00310000 | 2024-05-08 1:01PM EDT | 2025-09-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 6.25% |
| MSFT251219P00310000 | 2024-05-10 1:23PM EDT | 2025-12-19 | 10.58 | 0.00 | 0.00 | 0.00 | - | 1 | 595 | 6.25% |
| MSFT260116P00310000 | 2024-05-10 2:24PM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 296 | 3.13% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| MSFT261218P00310000 | 2024-05-10 12:17PM EDT | 2026-12-18 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 3.13% |
