La bourse est fermée
Dow Jones
39 502,77 -10,07 (-0,03 %) Nasdaq
16 397,23 +56,37 (+0,34 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0801 +0,0029 (+0,27 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 699,56 +1 541,31 (+2,70 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:29PM EDT. Marché ouvert.
Prix d’exercice:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00345000 | 2024-05-13 11:26AM EDT | 2024-05-17 | 69.55 | 69.30 | 70.80 | -0.23 | -0.33% | 11 | 443 | 88.62% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 2024-05-24 | 50.25 | 68.70 | 71.05 | 0.00 | - | 1 | 3 | 61.23% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 2024-05-31 | 66.85 | 69.30 | 71.25 | 0.00 | - | 1 | 2 | 50.85% |
| MSFT240607C00345000 | 2024-05-03 2:19PM EDT | 2024-06-07 | 63.00 | 69.80 | 71.40 | 0.00 | - | 1 | 1 | 44.76% |
| MSFT240614C00345000 | 2024-05-09 1:19PM EDT | 2024-06-14 | 68.10 | 70.45 | 72.10 | 0.00 | - | 1 | 1 | 44.26% |
| MSFT240621C00345000 | 2024-05-10 2:35PM EDT | 2024-06-21 | 71.00 | 71.00 | 72.10 | 0.00 | - | 10 | 1,831 | 40.20% |
| MSFT240719C00345000 | 2024-05-13 11:26AM EDT | 2024-07-19 | 73.00 | 73.15 | 74.10 | +2.65 | +3.77% | 10 | 149 | 37.61% |
| MSFT240816C00345000 | 2024-05-10 3:24PM EDT | 2024-08-16 | 75.86 | 75.25 | 76.25 | 0.00 | - | 1 | 43 | 36.54% |
| MSFT240920C00345000 | 2024-05-10 11:03AM EDT | 2024-09-20 | 76.78 | 77.80 | 78.40 | 0.00 | - | 3 | 1,132 | 34.97% |
| MSFT241018C00345000 | 2024-04-25 10:08AM EDT | 2024-10-18 | 64.60 | 79.90 | 80.95 | 0.00 | - | 2 | 73 | 35.40% |
| MSFT241115C00345000 | 2024-05-13 11:32AM EDT | 2024-11-15 | 82.90 | 83.00 | 83.65 | -0.20 | -0.24% | 1 | 59 | 35.99% |
| MSFT241220C00345000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 83.15 | 85.20 | 85.85 | 0.00 | - | 2 | 342 | 35.43% |
| MSFT250117C00345000 | 2024-04-30 1:26PM EDT | 2025-01-17 | 73.41 | 87.50 | 88.50 | 0.00 | - | 1 | 1,192 | 36.02% |
| MSFT250620C00345000 | 2024-05-10 9:59AM EDT | 2025-06-20 | 97.88 | 97.15 | 99.10 | 0.00 | - | 1 | 373 | 36.20% |
| MSFT251219C00345000 | 2024-05-01 9:42AM EDT | 2025-12-19 | 95.00 | 108.10 | 110.55 | 0.00 | - | 1 | 707 | 36.80% |
| MSFT260116C00345000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 113.09 | 109.65 | 111.95 | +8.44 | +8.06% | 10 | 73 | 36.74% |
| MSFT260618C00345000 | 2024-05-02 10:00AM EDT | 2026-06-18 | 106.87 | 117.55 | 120.65 | 0.00 | - | 1 | 35 | 37.26% |
| MSFT261218C00345000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 113.61 | 126.50 | 129.20 | 0.00 | - | 5 | 2,888 | 37.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00345000 | 2024-05-13 11:49AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 77 | 2,676 | 60.94% |
| MSFT240524P00345000 | 2024-05-13 10:50AM EDT | 2024-05-24 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 3 | 234 | 43.26% |
| MSFT240531P00345000 | 2024-05-13 10:52AM EDT | 2024-05-31 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 6 | 93 | 35.65% |
| MSFT240607P00345000 | 2024-05-13 11:46AM EDT | 2024-06-07 | 0.18 | 0.12 | 0.17 | +0.04 | +28.57% | 1 | 18 | 31.93% |
| MSFT240614P00345000 | 2024-05-13 11:31AM EDT | 2024-06-14 | 0.22 | 0.19 | 0.24 | -0.01 | -4.35% | 7 | 11 | 29.81% |
| MSFT240621P00345000 | 2024-05-13 11:46AM EDT | 2024-06-21 | 0.28 | 0.25 | 0.28 | +0.01 | +3.70% | 6 | 2,812 | 27.74% |
| MSFT240628P00345000 | 2024-05-10 9:30AM EDT | 2024-06-28 | 0.31 | 0.20 | 0.45 | 0.00 | - | - | 5 | 27.64% |
| MSFT240719P00345000 | 2024-05-13 12:02PM EDT | 2024-07-19 | 0.63 | 0.61 | 0.65 | +0.01 | +1.61% | 4 | 3,359 | 24.55% |
| MSFT240816P00345000 | 2024-05-13 9:30AM EDT | 2024-08-16 | 1.45 | 1.57 | 1.65 | -0.19 | -11.59% | 1 | 562 | 25.16% |
| MSFT240920P00345000 | 2024-05-13 10:34AM EDT | 2024-09-20 | 2.66 | 2.47 | 2.54 | +0.02 | +0.76% | 2 | 2,696 | 24.02% |
| MSFT241018P00345000 | 2024-05-10 10:04AM EDT | 2024-10-18 | 3.55 | 3.25 | 3.35 | 0.00 | - | 2 | 241 | 23.56% |
| MSFT241115P00345000 | 2024-05-10 1:56PM EDT | 2024-11-15 | 5.00 | 4.90 | 5.05 | 0.00 | - | 6 | 126 | 24.67% |
| MSFT241220P00345000 | 2024-05-13 11:30AM EDT | 2024-12-20 | 6.25 | 6.00 | 6.15 | -0.35 | -5.30% | 152 | 352 | 24.21% |
| MSFT250117P00345000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 6.75 | 6.80 | 7.00 | 0.00 | - | 2 | 2,280 | 23.90% |
| MSFT250620P00345000 | 2024-05-10 10:00AM EDT | 2025-06-20 | 12.40 | 11.90 | 12.30 | 0.00 | - | 6 | 1,336 | 23.56% |
| MSFT251219P00345000 | 2024-05-03 10:58AM EDT | 2025-12-19 | 20.08 | 16.95 | 18.75 | 0.00 | - | 1 | 157 | 23.85% |
| MSFT260116P00345000 | 2024-05-10 2:38PM EDT | 2026-01-16 | 17.74 | 15.75 | 18.20 | 0.00 | - | 16 | 430 | 22.96% |
| MSFT260618P00345000 | 2024-05-10 2:13PM EDT | 2026-06-18 | 21.70 | 20.85 | 22.80 | 0.00 | - | 2 | 29 | 23.07% |
| MSFT261218P00345000 | 2024-05-06 11:07AM EDT | 2026-12-18 | 27.36 | 24.75 | 27.00 | 0.00 | - | 55 | 68 | 22.75% |
