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
56 690,10 +244,73 (+0,43 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00320000 | 2024-05-09 12:05PM EDT | 2024-05-17 | 94.15 | 93.80 | 96.15 | +2.33 | +2.54% | 9 | 390 | 93.36% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 2024-05-31 | 91.13 | 94.05 | 95.95 | 0.00 | - | - | 1 | 51.86% |
| MSFT240607C00320000 | 2024-05-01 10:31AM EDT | 2024-06-07 | 73.90 | 94.55 | 96.25 | 0.00 | - | - | 1 | 51.78% |
| MSFT240621C00320000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 96.20 | 95.45 | 96.85 | +2.90 | +3.11% | 12 | 1,744 | 53.21% |
| MSFT240719C00320000 | 2024-05-08 10:43AM EDT | 2024-07-19 | 94.67 | 97.20 | 98.45 | 0.00 | - | 2 | 82 | 47.35% |
| MSFT240816C00320000 | 2024-05-07 1:28PM EDT | 2024-08-16 | 99.36 | 97.35 | 101.00 | +2.03 | +2.09% | 1 | 91 | 46.67% |
| MSFT240920C00320000 | 2024-05-09 10:26AM EDT | 2024-09-20 | 97.29 | 99.30 | 101.90 | 0.00 | - | 2 | 655 | 41.81% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 96.99 | 101.50 | 104.55 | 0.00 | - | 2 | 16 | 42.44% |
| MSFT241115C00320000 | 2024-04-29 12:01PM EDT | 2024-11-15 | 105.55 | 104.80 | 107.60 | +11.69 | +12.45% | 1 | 37 | 43.49% |
| MSFT241220C00320000 | 2024-05-01 2:50PM EDT | 2024-12-20 | 94.59 | 106.35 | 108.55 | 0.00 | - | 1 | 388 | 41.11% |
| MSFT250117C00320000 | 2024-05-10 2:25PM EDT | 2025-01-17 | 108.70 | 108.15 | 109.60 | +2.38 | +2.24% | 2 | 1,697 | 39.96% |
| MSFT250321C00320000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 105.03 | 110.50 | 114.45 | 0.00 | - | 2 | 15 | 40.51% |
| MSFT250620C00320000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 115.10 | 115.55 | 118.90 | 0.00 | - | 1 | 1,109 | 39.35% |
| MSFT250919C00320000 | 2024-04-30 10:58AM EDT | 2025-09-19 | 110.85 | 120.55 | 124.35 | 0.00 | - | 2 | 3 | 39.48% |
| MSFT251219C00320000 | 2024-05-07 2:48PM EDT | 2025-12-19 | 124.16 | 125.75 | 129.10 | 0.00 | - | 1 | 278 | 39.36% |
| MSFT260116C00320000 | 2024-05-02 1:35PM EDT | 2026-01-16 | 115.00 | 127.00 | 130.95 | 0.00 | - | 2 | 83 | 39.61% |
| MSFT260618C00320000 | 2024-05-08 9:30AM EDT | 2026-06-18 | 129.01 | 134.00 | 138.00 | 0.00 | - | 1 | 23 | 39.33% |
| MSFT261218C00320000 | 2024-04-25 11:13AM EDT | 2026-12-18 | 128.25 | 142.55 | 146.80 | 0.00 | - | 6 | 66 | 39.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00320000 | 2024-05-10 11:58AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 4,092 | 66.41% |
| MSFT240524P00320000 | 2024-05-10 10:44AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 9 | 194 | 53.52% |
| MSFT240531P00320000 | 2024-05-10 12:31PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 1 | 812 | 44.63% |
| MSFT240607P00320000 | 2024-05-09 3:03PM EDT | 2024-06-07 | 0.11 | 0.05 | 0.10 | 0.00 | - | 2 | 19 | 39.45% |
| MSFT240614P00320000 | 2024-05-09 10:16AM EDT | 2024-06-14 | 0.13 | 0.04 | 0.13 | 0.00 | - | 1 | 1 | 36.28% |
| MSFT240621P00320000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.14 | -0.02 | -16.67% | 11 | 3,878 | 33.35% |
| MSFT240719P00320000 | 2024-05-10 2:27PM EDT | 2024-07-19 | 0.28 | 0.25 | 0.29 | -0.05 | -15.15% | 23 | 579 | 28.39% |
| MSFT240816P00320000 | 2024-05-10 11:28AM EDT | 2024-08-16 | 0.82 | 0.72 | 0.81 | -0.08 | -8.89% | 5 | 866 | 28.36% |
| MSFT240920P00320000 | 2024-05-10 3:23PM EDT | 2024-09-20 | 1.25 | 1.21 | 1.34 | -0.16 | -11.35% | 18 | 2,757 | 26.83% |
| MSFT241018P00320000 | 2024-05-10 12:00PM EDT | 2024-10-18 | 1.81 | 1.59 | 1.82 | -0.16 | -8.12% | 5 | 386 | 26.05% |
| MSFT241115P00320000 | 2024-05-10 1:12PM EDT | 2024-11-15 | 2.77 | 2.56 | 2.84 | -0.26 | -8.58% | 14 | 204 | 26.74% |
| MSFT241220P00320000 | 2024-05-09 2:17PM EDT | 2024-12-20 | 3.80 | 3.25 | 3.55 | 0.00 | - | 19 | 605 | 26.04% |
| MSFT250117P00320000 | 2024-05-10 12:57PM EDT | 2025-01-17 | 4.02 | 3.85 | 4.10 | -0.33 | -7.59% | 38 | 4,746 | 25.54% |
| MSFT250321P00320000 | 2024-05-10 3:46PM EDT | 2025-03-21 | 5.65 | 5.45 | 6.05 | -0.45 | -7.38% | 26 | 1,249 | 25.67% |
| MSFT250620P00320000 | 2024-05-09 3:09PM EDT | 2025-06-20 | 8.27 | 7.25 | 8.40 | -0.13 | -1.55% | 2 | 556 | 25.24% |
| MSFT250919P00320000 | 2024-05-09 3:28PM EDT | 2025-09-19 | 10.15 | 8.90 | 10.65 | 0.00 | - | 1 | 154 | 24.88% |
| MSFT251219P00320000 | 2024-05-09 2:47PM EDT | 2025-12-19 | 12.80 | 10.95 | 12.70 | 0.00 | - | 2 | 461 | 24.51% |
| MSFT260116P00320000 | 2024-05-10 2:14PM EDT | 2026-01-16 | 12.55 | 12.00 | 13.80 | -0.95 | -7.04% | 2 | 651 | 24.77% |
| MSFT260618P00320000 | 2024-05-07 2:50PM EDT | 2026-06-18 | 16.93 | 14.95 | 16.70 | 0.00 | - | 1 | 614 | 24.05% |
| MSFT261218P00320000 | 2024-05-08 3:24PM EDT | 2026-12-18 | 19.50 | 18.25 | 20.80 | 0.00 | - | 200 | 622 | 23.90% |
