Marchés français ouverture 6 h 13 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 -5,43 (-0,03 %) Nikkei 225
38 062,34 -166,77 (-0,44 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
18 963,68 +425,88 (+2,30 %) Bitcoin EUR
57 150,30 +508,13 (+0,90 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00350000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 64.80 | 63.95 | 66.20 | +2.47 | +3.96% | 18 | 2,014 | 74.85% |
| MSFT240524C00350000 | 2024-05-09 2:53PM EDT | 2024-05-24 | 63.20 | 64.20 | 65.90 | +0.75 | +1.20% | 100 | 190 | 61.23% |
| MSFT240531C00350000 | 2024-05-10 9:49AM EDT | 2024-05-31 | 65.31 | 64.25 | 66.15 | +7.94 | +13.84% | 1 | 14 | 50.85% |
| MSFT240607C00350000 | 2024-05-09 1:59PM EDT | 2024-06-07 | 62.75 | 64.80 | 66.50 | 0.00 | - | 9 | 3 | 45.85% |
| MSFT240614C00350000 | 2024-05-07 9:30AM EDT | 2024-06-14 | 65.65 | 65.25 | 67.00 | 0.00 | - | - | 1 | 43.40% |
| MSFT240621C00350000 | 2024-05-10 2:10PM EDT | 2024-06-21 | 66.44 | 65.95 | 67.25 | +2.14 | +3.33% | 21 | 4,599 | 40.55% |
| MSFT240719C00350000 | 2024-05-10 3:28PM EDT | 2024-07-19 | 68.70 | 68.00 | 69.20 | +4.96 | +7.78% | 4 | 195 | 36.92% |
| MSFT240816C00350000 | 2024-05-10 10:34AM EDT | 2024-08-16 | 69.85 | 69.05 | 71.45 | +0.92 | +1.33% | 3 | 732 | 35.81% |
| MSFT240920C00350000 | 2024-05-10 3:29PM EDT | 2024-09-20 | 73.55 | 72.00 | 73.95 | +1.55 | +2.15% | 5 | 583 | 34.67% |
| MSFT241018C00350000 | 2024-05-10 3:13PM EDT | 2024-10-18 | 75.90 | 75.40 | 76.10 | +8.10 | +11.95% | 24 | 69 | 34.39% |
| MSFT241115C00350000 | 2024-05-09 3:17PM EDT | 2024-11-15 | 77.15 | 78.45 | 81.00 | 0.00 | - | 12 | 169 | 37.46% |
| MSFT241220C00350000 | 2024-05-02 1:57PM EDT | 2024-12-20 | 67.35 | 80.60 | 81.75 | 0.00 | - | 1 | 1,389 | 35.16% |
| MSFT250117C00350000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 83.60 | 82.80 | 83.85 | +2.85 | +3.53% | 7 | 6,458 | 35.15% |
| MSFT250321C00350000 | 2024-05-10 1:38PM EDT | 2025-03-21 | 87.90 | 87.25 | 88.60 | +3.60 | +4.27% | 1 | 73 | 35.38% |
| MSFT250620C00350000 | 2024-05-08 10:29AM EDT | 2025-06-20 | 94.17 | 93.20 | 95.25 | +2.27 | +2.47% | 1 | 1,604 | 35.89% |
| MSFT250919C00350000 | 2024-05-10 11:32AM EDT | 2025-09-19 | 99.62 | 98.00 | 103.00 | +1.85 | +1.89% | 4 | 8 | 37.30% |
| MSFT251219C00350000 | 2024-05-10 2:29PM EDT | 2025-12-19 | 106.45 | 103.60 | 107.30 | +3.60 | +3.50% | 102 | 1,012 | 36.74% |
| MSFT260116C00350000 | 2024-05-10 3:18PM EDT | 2026-01-16 | 107.45 | 106.55 | 109.85 | +2.33 | +2.22% | 7 | 690 | 37.31% |
| MSFT260618C00350000 | 2024-05-02 3:31PM EDT | 2026-06-18 | 102.60 | 113.50 | 117.45 | 0.00 | - | 1 | 72 | 37.14% |
| MSFT261218C00350000 | 2024-05-10 3:38PM EDT | 2026-12-18 | 124.50 | 122.50 | 126.45 | +1.37 | +1.11% | 7 | 2,476 | 37.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00350000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 1,844 | 3,522 | 58.98% |
| MSFT240524P00350000 | 2024-05-10 2:23PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.12 | -0.03 | -25.00% | 14 | 658 | 41.50% |
| MSFT240531P00350000 | 2024-05-10 3:22PM EDT | 2024-05-31 | 0.14 | 0.11 | 0.16 | -0.03 | -17.65% | 108 | 709 | 34.33% |
| MSFT240607P00350000 | 2024-05-10 1:34PM EDT | 2024-06-07 | 0.18 | 0.15 | 0.19 | -0.06 | -25.00% | 14 | 479 | 30.08% |
| MSFT240614P00350000 | 2024-05-10 3:24PM EDT | 2024-06-14 | 0.24 | 0.20 | 0.30 | -0.10 | -29.41% | 19 | 84 | 28.61% |
| MSFT240621P00350000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 0.31 | 0.27 | 0.32 | -0.04 | -11.43% | 150 | 9,245 | 26.27% |
| MSFT240719P00350000 | 2024-05-10 1:51PM EDT | 2024-07-19 | 0.79 | 0.71 | 0.79 | -0.11 | -12.22% | 63 | 4,108 | 23.73% |
| MSFT240816P00350000 | 2024-05-10 2:09PM EDT | 2024-08-16 | 1.90 | 1.80 | 2.00 | -0.29 | -13.24% | 37 | 1,384 | 24.66% |
| MSFT240920P00350000 | 2024-05-10 2:13PM EDT | 2024-09-20 | 3.04 | 2.82 | 3.10 | -0.31 | -9.25% | 19 | 3,667 | 23.80% |
| MSFT241018P00350000 | 2024-05-10 2:13PM EDT | 2024-10-18 | 3.90 | 3.70 | 3.95 | -0.45 | -10.34% | 73 | 2,121 | 23.24% |
| MSFT241115P00350000 | 2024-05-10 3:57PM EDT | 2024-11-15 | 5.54 | 5.40 | 5.75 | -0.56 | -9.18% | 15 | 638 | 24.28% |
| MSFT241220P00350000 | 2024-05-10 3:25PM EDT | 2024-12-20 | 6.80 | 6.60 | 6.95 | -0.60 | -8.11% | 87 | 3,022 | 23.87% |
| MSFT250117P00350000 | 2024-05-10 3:10PM EDT | 2025-01-17 | 7.55 | 7.50 | 7.80 | -0.69 | -8.37% | 31 | 6,581 | 23.51% |
| MSFT250321P00350000 | 2024-05-10 3:32PM EDT | 2025-03-21 | 9.83 | 9.75 | 10.40 | -0.74 | -7.00% | 18 | 1,860 | 23.62% |
| MSFT250620P00350000 | 2024-05-10 12:11PM EDT | 2025-06-20 | 13.25 | 12.45 | 14.65 | -0.60 | -4.33% | 59 | 1,962 | 24.25% |
| MSFT250919P00350000 | 2024-05-02 1:55PM EDT | 2025-09-19 | 20.89 | 14.65 | 16.10 | 0.00 | - | 5 | 216 | 22.93% |
| MSFT251219P00350000 | 2024-05-08 12:11PM EDT | 2025-12-19 | 19.75 | 17.65 | 18.80 | 0.00 | - | 1 | 855 | 22.79% |
| MSFT260116P00350000 | 2024-05-10 2:10PM EDT | 2026-01-16 | 19.00 | 18.40 | 20.20 | -2.00 | -9.52% | 27 | 1,538 | 23.11% |
| MSFT260618P00350000 | 2024-05-02 11:55AM EDT | 2026-06-18 | 28.00 | 22.05 | 25.50 | 0.00 | - | 1 | 385 | 23.49% |
| MSFT261218P00350000 | 2024-05-08 3:00PM EDT | 2026-12-18 | 27.90 | 25.80 | 28.15 | 0.00 | - | 1 | 848 | 22.34% |
