La bourse est fermée
CAC 40
8 219,14 +261,57 (+3,29 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0776 +0,0009 (+0,09 %) Gold future
2 366,90 -8,10 (-0,34 %) Bitcoin EUR
56 829,37 +302,12 (+0,53 %)
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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00315000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 95.78 | 98.80 | 101.15 | +12.73 | +15.33% | 2 | 451 | 98.34% |
| MSFT240524C00315000 | 2024-04-26 9:31AM EDT | 2024-05-24 | 95.00 | 99.10 | 100.70 | 0.00 | - | 5 | 35 | 63.38% |
| MSFT240531C00315000 | 2024-05-01 10:30AM EDT | 2024-05-31 | 79.59 | 99.10 | 100.90 | 0.00 | - | 1 | 4 | 54.59% |
| MSFT240607C00315000 | 2024-05-02 12:35PM EDT | 2024-06-07 | 81.62 | 99.50 | 101.20 | 0.00 | - | - | 7 | 53.71% |
| MSFT240621C00315000 | 2024-05-03 12:04PM EDT | 2024-06-21 | 99.77 | 100.40 | 101.80 | +6.32 | +6.76% | 5 | 704 | 50.66% |
| MSFT240719C00315000 | 2024-05-02 10:33AM EDT | 2024-07-19 | 85.53 | 102.15 | 103.35 | 0.00 | - | 1 | 49 | 49.17% |
| MSFT240816C00315000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 95.90 | 102.80 | 105.80 | 0.00 | - | 2 | 82 | 48.22% |
| MSFT240920C00315000 | 2024-05-02 12:18PM EDT | 2024-09-20 | 87.95 | 104.70 | 107.45 | 0.00 | - | 1 | 161 | 44.71% |
| MSFT241018C00315000 | 2024-04-22 10:06AM EDT | 2024-10-18 | 104.58 | 106.20 | 109.20 | +7.68 | +7.93% | 2 | 30 | 43.62% |
| MSFT241115C00315000 | 2024-05-02 11:18AM EDT | 2024-11-15 | 108.20 | 109.35 | 111.45 | +13.61 | +14.39% | 3 | 34 | 43.58% |
| MSFT241220C00315000 | 2024-04-29 11:41AM EDT | 2024-12-20 | 99.60 | 110.80 | 112.05 | 0.00 | - | 2 | 230 | 40.80% |
| MSFT250117C00315000 | 2024-05-01 9:37AM EDT | 2025-01-17 | 112.50 | 112.60 | 115.20 | +18.67 | +19.90% | 1 | 1,642 | 42.20% |
| MSFT250620C00315000 | 2024-05-03 9:43AM EDT | 2025-06-20 | 120.80 | 120.55 | 124.15 | +6.35 | +5.55% | 1 | 618 | 40.93% |
| MSFT251219C00315000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 125.62 | 129.00 | 132.90 | -7.33 | -5.51% | 1 | 809 | 39.84% |
| MSFT260116C00315000 | 2024-05-03 1:13PM EDT | 2026-01-16 | 125.95 | 130.50 | 135.50 | 0.00 | - | 5 | 164 | 40.58% |
| MSFT260618C00315000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 138.24 | 138.00 | 141.50 | 0.00 | - | 1 | 13 | 39.69% |
| MSFT261218C00315000 | 2024-05-03 11:35AM EDT | 2026-12-18 | 141.85 | 145.50 | 149.25 | 0.00 | - | 2 | 36 | 39.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00315000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 50 | 461 | 70.31% |
| MSFT240524P00315000 | 2024-04-29 3:45PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 1 | 77 | 52.73% |
| MSFT240531P00315000 | 2024-05-01 11:37AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.07 | -0.11 | -84.62% | 5 | 12 | 46.29% |
| MSFT240607P00315000 | 2024-05-10 12:48PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 1 | 2 | 41.50% |
| MSFT240614P00315000 | 2024-05-06 12:08PM EDT | 2024-06-14 | 0.13 | 0.03 | 0.12 | 0.00 | - | - | 2 | 37.84% |
| MSFT240621P00315000 | 2024-05-06 10:07AM EDT | 2024-06-21 | 0.09 | 0.07 | 0.11 | -0.14 | -60.87% | 2 | 1,401 | 34.08% |
| MSFT240719P00315000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 0.29 | 0.19 | 0.27 | -0.70 | -70.71% | 4 | 189 | 29.59% |
| MSFT240816P00315000 | 2024-05-06 9:47AM EDT | 2024-08-16 | 0.71 | 0.62 | 0.72 | -0.39 | -35.45% | 3 | 342 | 29.18% |
| MSFT240920P00315000 | 2024-05-03 2:15PM EDT | 2024-09-20 | 1.14 | 1.04 | 1.19 | -0.50 | -30.49% | 5 | 1,128 | 27.50% |
| MSFT241018P00315000 | 2024-05-03 9:51AM EDT | 2024-10-18 | 1.51 | 1.42 | 1.59 | -0.68 | -31.05% | 1 | 284 | 26.52% |
| MSFT241115P00315000 | 2024-05-02 3:35PM EDT | 2024-11-15 | 2.93 | 2.31 | 2.58 | -1.12 | -27.65% | 1 | 268 | 27.34% |
| MSFT241220P00315000 | 2024-05-03 12:39PM EDT | 2024-12-20 | 3.42 | 2.92 | 3.25 | -0.72 | -17.39% | 7 | 396 | 26.62% |
| MSFT250117P00315000 | 2024-05-03 1:03PM EDT | 2025-01-17 | 4.00 | 3.35 | 3.80 | -0.80 | -16.67% | 1 | 2,430 | 26.16% |
| MSFT250620P00315000 | 2024-05-06 9:52AM EDT | 2025-06-20 | 7.75 | 6.60 | 7.70 | -1.15 | -12.92% | 64 | 496 | 25.53% |
| MSFT251219P00315000 | 2024-05-03 9:50AM EDT | 2025-12-19 | 11.05 | 9.90 | 11.60 | -2.40 | -17.84% | 16 | 298 | 24.59% |
| MSFT260116P00315000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 13.90 | 11.10 | 12.10 | 0.00 | - | 7 | 200 | 24.42% |
| MSFT260618P00315000 | 2024-05-10 2:11PM EDT | 2026-06-18 | 15.75 | 13.70 | 15.65 | +0.10 | +0.64% | 2 | 23 | 24.27% |
| MSFT261218P00315000 | 2024-04-30 11:26AM EDT | 2026-12-18 | 21.55 | 17.05 | 19.60 | 0.00 | - | 5 | 30 | 24.09% |
