Marchés français ouverture 6 h 30 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 138,61 -90,50 (-0,24 %) EUR/USD
1,0771 -0,0001 (-0,01 %) HANG SENG
18 963,68 +425,88 (+2,30 %) Bitcoin EUR
57 236,69 +576,42 (+1,02 %)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00330000 | 2024-05-02 11:46AM EDT | 2024-05-17 | 84.46 | 83.80 | 86.00 | +17.46 | +26.06% | 1 | 242 | 86.82% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 2024-05-24 | 88.51 | 84.10 | 85.85 | 0.00 | - | - | 15 | 59.08% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 2024-05-31 | 67.98 | 84.10 | 86.00 | 0.00 | - | 1 | 2 | 62.96% |
| MSFT240621C00330000 | 2024-05-03 9:39AM EDT | 2024-06-21 | 85.90 | 85.55 | 87.00 | +9.90 | +13.03% | 1 | 2,342 | 49.57% |
| MSFT240719C00330000 | 2024-04-26 1:48PM EDT | 2024-07-19 | 86.00 | 87.40 | 88.65 | +1.60 | +1.90% | 4 | 77 | 44.01% |
| MSFT240816C00330000 | 2024-05-06 10:25AM EDT | 2024-08-16 | 88.55 | 88.30 | 92.00 | +15.25 | +20.80% | 17 | 105 | 45.08% |
| MSFT240920C00330000 | 2024-05-03 9:47AM EDT | 2024-09-20 | 91.75 | 90.25 | 92.30 | +7.46 | +8.85% | 2 | 195 | 39.14% |
| MSFT241018C00330000 | 2024-04-30 3:57PM EDT | 2024-10-18 | 91.66 | 91.55 | 94.20 | +18.26 | +24.88% | 5 | 41 | 38.57% |
| MSFT241115C00330000 | 2024-04-26 12:12PM EDT | 2024-11-15 | 92.50 | 94.95 | 98.45 | 0.00 | - | 1 | 54 | 41.31% |
| MSFT241220C00330000 | 2024-04-30 2:00PM EDT | 2024-12-20 | 97.87 | 97.50 | 98.75 | +14.88 | +17.93% | 1 | 520 | 38.26% |
| MSFT250117C00330000 | 2024-05-01 2:20PM EDT | 2025-01-17 | 99.57 | 98.00 | 101.00 | +14.72 | +17.35% | 11 | 1,856 | 38.51% |
| MSFT250321C00330000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 104.25 | 102.05 | 104.80 | +9.61 | +10.15% | 1 | 11 | 37.97% |
| MSFT250620C00330000 | 2024-05-03 11:03AM EDT | 2025-06-20 | 109.50 | 107.75 | 110.85 | +6.87 | +6.69% | 3 | 458 | 38.19% |
| MSFT250919C00330000 | 2024-04-29 10:14AM EDT | 2025-09-19 | 106.00 | 112.55 | 117.50 | 0.00 | - | 1 | 12 | 39.07% |
| MSFT251219C00330000 | 2024-04-30 11:49AM EDT | 2025-12-19 | 118.84 | 118.75 | 121.75 | +11.49 | +10.70% | 6 | 382 | 38.53% |
| MSFT260116C00330000 | 2024-05-07 11:04AM EDT | 2026-01-16 | 119.47 | 119.60 | 124.00 | 0.00 | - | 10 | 249 | 38.99% |
| MSFT260618C00330000 | 2024-05-07 10:58AM EDT | 2026-06-18 | 127.47 | 127.00 | 130.80 | 0.00 | - | 1 | 50 | 38.49% |
| MSFT261218C00330000 | 2024-05-06 12:43PM EDT | 2026-12-18 | 134.08 | 135.50 | 139.30 | 0.00 | - | 6 | 114 | 38.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00330000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 105 | 1,753 | 68.75% |
| MSFT240524P00330000 | 2024-05-03 1:13PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 6 | 259 | 48.83% |
| MSFT240531P00330000 | 2024-05-03 1:27PM EDT | 2024-05-31 | 0.08 | 0.04 | 0.10 | -0.04 | -33.33% | 13 | 46 | 41.99% |
| MSFT240607P00330000 | 2024-04-30 2:32PM EDT | 2024-06-07 | 0.13 | 0.05 | 0.11 | -0.24 | -64.86% | 8 | 45 | 36.33% |
| MSFT240621P00330000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 0.16 | 0.14 | 0.17 | -0.17 | -51.52% | 50 | 3,843 | 30.96% |
| MSFT240719P00330000 | 2024-05-06 10:07AM EDT | 2024-07-19 | 0.38 | 0.37 | 0.39 | -0.40 | -51.28% | 98 | 476 | 26.83% |
| MSFT240816P00330000 | 2024-05-06 10:25AM EDT | 2024-08-16 | 1.05 | 0.94 | 1.04 | -0.73 | -41.01% | 19 | 687 | 26.93% |
| MSFT240920P00330000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 1.68 | 1.57 | 1.72 | -0.76 | -31.15% | 81 | 3,104 | 25.68% |
| MSFT241018P00330000 | 2024-05-06 9:39AM EDT | 2024-10-18 | 2.81 | 2.09 | 2.34 | -0.34 | -10.79% | 1 | 303 | 25.09% |
| MSFT241115P00330000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 3.75 | 3.25 | 3.60 | -0.66 | -14.97% | 45 | 1,463 | 25.93% |
| MSFT241220P00330000 | 2024-05-06 10:27AM EDT | 2024-12-20 | 4.43 | 4.10 | 4.50 | -1.22 | -21.59% | 5 | 1,441 | 25.40% |
| MSFT250117P00330000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 4.90 | 4.70 | 5.15 | -0.52 | -9.59% | 19 | 2,782 | 24.95% |
| MSFT250321P00330000 | 2024-05-10 3:32PM EDT | 2025-03-21 | 7.00 | 6.10 | 7.05 | -0.35 | -4.76% | 12 | 1,185 | 24.73% |
| MSFT250620P00330000 | 2024-05-02 9:44AM EDT | 2025-06-20 | 10.00 | 8.95 | 9.70 | -2.65 | -20.95% | 6 | 998 | 24.45% |
| MSFT250919P00330000 | 2024-05-06 3:56PM EDT | 2025-09-19 | 12.15 | 11.20 | 12.30 | 0.00 | - | 40 | 138 | 24.27% |
| MSFT251219P00330000 | 2024-05-03 10:28AM EDT | 2025-12-19 | 16.40 | 13.40 | 14.50 | 0.00 | - | 1 | 759 | 23.93% |
| MSFT260116P00330000 | 2024-05-10 2:13PM EDT | 2026-01-16 | 14.60 | 13.70 | 16.50 | -1.20 | -7.59% | 2 | 443 | 24.76% |
| MSFT260618P00330000 | 2024-05-10 2:34PM EDT | 2026-06-18 | 17.80 | 17.00 | 19.85 | -3.55 | -16.63% | 1 | 56 | 24.16% |
| MSFT261218P00330000 | 2024-05-06 11:00AM EDT | 2026-12-18 | 23.65 | 20.30 | 23.25 | 0.00 | - | 1 | 24 | 23.48% |
