La bourse est fermée
Dow Jones
39 431,51 -81,33 (-0,21 %) Nasdaq
16 388,24 +47,37 (+0,29 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0792 +0,0020 (+0,18 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 500,64 +1 665,16 (+2,93 %)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00340000 | 2024-05-13 2:16PM EDT | 2024-05-17 | 74.20 | 72.95 | 74.45 | -0.90 | -1.20% | 3 | 271 | 97.12% |
| MSFT240524C00340000 | 2024-05-07 3:42PM EDT | 2024-05-24 | 70.00 | 72.40 | 74.85 | 0.00 | - | 1 | 2 | 68.46% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 2024-05-31 | 55.28 | 73.05 | 74.85 | 0.00 | - | 4 | 2 | 54.39% |
| MSFT240621C00340000 | 2024-05-13 2:16PM EDT | 2024-06-21 | 75.83 | 74.65 | 75.75 | +0.83 | +1.11% | 2 | 3,105 | 42.88% |
| MSFT240719C00340000 | 2024-05-13 2:32PM EDT | 2024-07-19 | 77.75 | 76.80 | 77.95 | +1.58 | +2.07% | 6 | 112 | 40.31% |
| MSFT240816C00340000 | 2024-05-13 9:51AM EDT | 2024-08-16 | 77.34 | 78.90 | 79.85 | -3.21 | -3.99% | 2 | 97 | 38.28% |
| MSFT240920C00340000 | 2024-05-08 11:44AM EDT | 2024-09-20 | 80.18 | 81.10 | 81.60 | 0.00 | - | 30 | 585 | 35.87% |
| MSFT241018C00340000 | 2024-05-09 11:14AM EDT | 2024-10-18 | 82.47 | 83.10 | 84.10 | 0.00 | - | 4 | 89 | 36.26% |
| MSFT241115C00340000 | 2024-05-03 1:43PM EDT | 2024-11-15 | 80.42 | 86.05 | 86.80 | 0.00 | - | 2 | 53 | 36.88% |
| MSFT241220C00340000 | 2024-05-13 3:35PM EDT | 2024-12-20 | 89.05 | 88.30 | 89.10 | +6.16 | +7.43% | 5 | 302 | 36.42% |
| MSFT250117C00340000 | 2024-05-13 3:23PM EDT | 2025-01-17 | 91.35 | 90.20 | 90.95 | -0.31 | -0.34% | 3 | 2,039 | 36.21% |
| MSFT250321C00340000 | 2024-05-10 2:32PM EDT | 2025-03-21 | 95.80 | 94.05 | 95.45 | 0.00 | - | 2 | 22 | 36.34% |
| MSFT250620C00340000 | 2024-05-13 3:04PM EDT | 2025-06-20 | 101.18 | 98.30 | 102.00 | +5.18 | +5.40% | 7 | 750 | 36.88% |
| MSFT250919C00340000 | 2024-05-13 1:02PM EDT | 2025-09-19 | 108.28 | 104.60 | 107.05 | +15.11 | +16.22% | 4 | 2 | 36.64% |
| MSFT251219C00340000 | 2024-05-13 12:32PM EDT | 2025-12-19 | 113.26 | 110.15 | 113.40 | +6.44 | +6.03% | 8 | 320 | 37.45% |
| MSFT260116C00340000 | 2024-05-08 10:21AM EDT | 2026-01-16 | 110.78 | 111.50 | 115.15 | 0.00 | - | 1 | 107 | 37.60% |
| MSFT260618C00340000 | 2024-05-13 12:34PM EDT | 2026-06-18 | 122.77 | 120.00 | 122.70 | +9.17 | +8.07% | 2 | 63 | 37.51% |
| MSFT261218C00340000 | 2024-05-07 10:58AM EDT | 2026-12-18 | 128.74 | 128.50 | 131.30 | 0.00 | - | 1 | 127 | 37.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00340000 | 2024-05-13 3:45PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -50.00% | 32 | 2,761 | 58.59% |
| MSFT240524P00340000 | 2024-05-13 12:55PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 136 | 224 | 44.92% |
| MSFT240531P00340000 | 2024-05-13 3:49PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 2 | 163 | 36.13% |
| MSFT240607P00340000 | 2024-05-13 2:09PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.15 | 0.00 | - | 2 | 26 | 33.01% |
| MSFT240614P00340000 | 2024-05-13 11:30AM EDT | 2024-06-14 | 0.18 | 0.14 | 0.21 | -0.04 | -18.18% | 7 | 20 | 30.74% |
| MSFT240621P00340000 | 2024-05-13 2:44PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.24 | +0.03 | +15.00% | 81 | 3,646 | 28.47% |
| MSFT240628P00340000 | 2024-05-13 10:33AM EDT | 2024-06-28 | 0.21 | 0.14 | 0.38 | -0.04 | -16.00% | 4 | 4 | 28.22% |
| MSFT240719P00340000 | 2024-05-13 3:50PM EDT | 2024-07-19 | 0.51 | 0.48 | 0.55 | -0.01 | -1.92% | 1 | 1,052 | 25.00% |
| MSFT240816P00340000 | 2024-05-13 3:31PM EDT | 2024-08-16 | 1.36 | 1.32 | 1.39 | -0.04 | -2.86% | 25 | 1,000 | 25.33% |
| MSFT240920P00340000 | 2024-05-10 3:52PM EDT | 2024-09-20 | 2.12 | 2.09 | 2.17 | -0.10 | -4.50% | 3 | 2,929 | 24.11% |
| MSFT241018P00340000 | 2024-05-13 12:47PM EDT | 2024-10-18 | 2.83 | 2.82 | 2.96 | -0.19 | -6.29% | 2 | 1,367 | 23.76% |
| MSFT241115P00340000 | 2024-05-13 1:28PM EDT | 2024-11-15 | 4.40 | 4.40 | 4.50 | -0.05 | -1.12% | 114 | 155 | 24.79% |
| MSFT241220P00340000 | 2024-05-13 1:43PM EDT | 2024-12-20 | 5.50 | 5.40 | 5.60 | +0.05 | +0.92% | 298 | 2,006 | 24.43% |
| MSFT250117P00340000 | 2024-05-13 10:04AM EDT | 2025-01-17 | 6.40 | 6.20 | 6.40 | +0.32 | +5.26% | 1 | 4,530 | 24.10% |
| MSFT250321P00340000 | 2024-05-13 3:41PM EDT | 2025-03-21 | 8.45 | 8.40 | 8.65 | +0.24 | +2.92% | 5 | 1,098 | 24.06% |
| MSFT250620P00340000 | 2024-05-09 3:56PM EDT | 2025-06-20 | 11.80 | 10.75 | 11.40 | 0.00 | - | 11 | 836 | 23.67% |
| MSFT250919P00340000 | 2024-05-10 10:21AM EDT | 2025-09-19 | 13.90 | 13.15 | 13.95 | 0.00 | - | 2 | 56 | 23.35% |
| MSFT251219P00340000 | 2024-05-13 1:04PM EDT | 2025-12-19 | 16.25 | 15.15 | 16.70 | -3.55 | -17.93% | 1 | 414 | 23.32% |
| MSFT260116P00340000 | 2024-05-13 3:20PM EDT | 2026-01-16 | 16.80 | 14.80 | 17.55 | +0.35 | +2.13% | 325 | 1,035 | 23.33% |
| MSFT260618P00340000 | 2024-05-10 2:30PM EDT | 2026-06-18 | 20.35 | 19.40 | 21.65 | 0.00 | - | 2 | 9 | 23.19% |
| MSFT261218P00340000 | 2024-05-08 2:34PM EDT | 2026-12-18 | 25.00 | 23.10 | 25.15 | 0.00 | - | 10 | 536 | 22.57% |
