La bourse est fermée
Dow Jones
39 499,92 -12,92 (-0,03 %) Nasdaq
16 381,65 +40,78 (+0,25 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0796 +0,0023 (+0,22 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 432,38 +1 511,84 (+2,66 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:51AM EDT. Marché ouvert.
Prix d’exercice:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00325000 | 2024-05-13 11:30AM EDT | 2024-05-17 | 89.10 | 88.50 | 89.90 | +2.75 | +3.18% | 17 | 117 | 107.13% |
| MSFT240531C00325000 | 2024-05-10 1:01PM EDT | 2024-05-31 | 89.77 | 88.25 | 89.90 | 0.00 | - | 1 | 6 | 54.93% |
| MSFT240614C00325000 | 2024-05-02 1:33PM EDT | 2024-06-14 | 74.45 | 89.25 | 90.55 | 0.00 | - | - | 1 | 48.95% |
| MSFT240621C00325000 | 2024-05-13 11:29AM EDT | 2024-06-21 | 90.42 | 89.70 | 91.45 | +0.05 | +0.06% | 4 | 1,424 | 50.60% |
| MSFT240719C00325000 | 2024-05-03 9:47AM EDT | 2024-07-19 | 84.89 | 91.85 | 92.80 | 0.00 | - | 1 | 78 | 44.20% |
| MSFT240816C00325000 | 2024-05-01 9:38AM EDT | 2024-08-16 | 74.95 | 93.50 | 94.55 | 0.00 | - | 1 | 38 | 41.99% |
| MSFT240920C00325000 | 2024-04-26 10:18AM EDT | 2024-09-20 | 93.86 | 95.35 | 96.50 | 0.00 | - | 17 | 263 | 39.91% |
| MSFT241018C00325000 | 2024-04-30 12:17PM EDT | 2024-10-18 | 83.50 | 97.25 | 98.00 | 0.00 | - | 1 | 49 | 38.76% |
| MSFT241115C00325000 | 2024-04-26 11:44AM EDT | 2024-11-15 | 98.00 | 99.50 | 100.80 | 0.00 | - | 1 | 25 | 39.78% |
| MSFT241220C00325000 | 2024-05-13 10:09AM EDT | 2024-12-20 | 100.58 | 101.40 | 102.35 | +6.41 | +6.81% | 1 | 479 | 38.45% |
| MSFT250117C00325000 | 2024-05-09 11:46AM EDT | 2025-01-17 | 101.93 | 103.55 | 104.35 | 0.00 | - | 15 | 1,038 | 38.51% |
| MSFT250620C00325000 | 2024-05-07 1:49PM EDT | 2025-06-20 | 110.90 | 111.95 | 113.80 | 0.00 | - | 3 | 527 | 38.14% |
| MSFT251219C00325000 | 2024-05-13 9:54AM EDT | 2025-12-19 | 121.19 | 121.80 | 124.50 | +1.84 | +1.54% | 1 | 450 | 38.54% |
| MSFT260116C00325000 | 2024-05-07 11:04AM EDT | 2026-01-16 | 123.12 | 123.30 | 125.40 | 0.00 | - | 1 | 132 | 38.20% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 33.43% |
| MSFT261218C00325000 | 2024-04-25 12:49PM EDT | 2026-12-18 | 126.85 | 138.60 | 141.75 | 0.00 | - | 2 | 35 | 38.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00325000 | 2024-05-13 9:37AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 515 | 6,181 | 71.09% |
| MSFT240524P00325000 | 2024-05-10 3:27PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 56 | 50.39% |
| MSFT240531P00325000 | 2024-05-08 11:01AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.07 | 0.00 | - | 5 | 46 | 42.58% |
| MSFT240607P00325000 | 2024-05-10 1:00PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.10 | 0.00 | - | 10 | 27 | 37.89% |
| MSFT240614P00325000 | 2024-05-09 2:23PM EDT | 2024-06-14 | 0.14 | 0.08 | 0.15 | 0.00 | - | 2 | 1 | 35.40% |
| MSFT240621P00325000 | 2024-05-10 2:18PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | 0.00 | - | 4 | 2,542 | 32.18% |
| MSFT240719P00325000 | 2024-05-13 11:31AM EDT | 2024-07-19 | 0.34 | 0.31 | 0.36 | +0.02 | +6.25% | 6 | 665 | 27.95% |
| MSFT240816P00325000 | 2024-05-13 9:34AM EDT | 2024-08-16 | 0.89 | 0.87 | 0.94 | +0.01 | +1.14% | 1 | 1,994 | 27.78% |
| MSFT240920P00325000 | 2024-05-13 9:42AM EDT | 2024-09-20 | 1.49 | 1.42 | 1.52 | -0.17 | -10.24% | 1 | 1,898 | 26.26% |
| MSFT241018P00325000 | 2024-05-13 9:34AM EDT | 2024-10-18 | 1.95 | 1.95 | 2.04 | -0.45 | -18.75% | 1 | 616 | 25.48% |
| MSFT241115P00325000 | 2024-05-09 10:07AM EDT | 2024-11-15 | 3.55 | 3.10 | 3.20 | 0.00 | - | 67 | 259 | 26.32% |
| MSFT241220P00325000 | 2024-05-10 12:49PM EDT | 2024-12-20 | 4.00 | 3.85 | 4.05 | 0.00 | - | 1 | 606 | 25.79% |
| MSFT250117P00325000 | 2024-05-13 10:24AM EDT | 2025-01-17 | 4.55 | 4.50 | 4.70 | +0.20 | +4.60% | 3 | 1,982 | 25.39% |
| MSFT250620P00325000 | 2024-05-10 12:49PM EDT | 2025-06-20 | 8.50 | 8.60 | 9.00 | 0.00 | - | 3 | 859 | 24.78% |
| MSFT251219P00325000 | 2024-04-25 1:42PM EDT | 2025-12-19 | 17.95 | 11.40 | 13.55 | 0.00 | - | 27 | 538 | 24.17% |
| MSFT260116P00325000 | 2024-05-10 2:24PM EDT | 2026-01-16 | 13.60 | 13.40 | 14.05 | 0.00 | - | 3 | 251 | 23.98% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 16.35 | 17.85 | 0.00 | - | 1 | 27 | 23.84% |
| MSFT261218P00325000 | 2024-05-10 2:49PM EDT | 2026-12-18 | 20.69 | 20.25 | 22.05 | 0.00 | - | 3 | 59 | 23.69% |
