Marchés français ouverture 16 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0776 +0,0003 (+0,03 %) HANG SENG
19 047,26 +83,58 (+0,44 %) Bitcoin EUR
56 921,77 +330,37 (+0,58 %)
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:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00355000 | 2024-05-10 11:35AM EDT | 2024-05-17 | 58.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240524C00355000 | 2024-04-30 2:49PM EDT | 2024-05-24 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00355000 | 2024-05-02 2:50PM EDT | 2024-05-31 | 44.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240607C00355000 | 2024-04-30 10:32AM EDT | 2024-06-07 | 46.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240614C00355000 | 2024-05-06 3:55PM EDT | 2024-06-14 | 60.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00355000 | 2024-05-10 2:13PM EDT | 2024-06-21 | 61.45 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| MSFT240719C00355000 | 2024-05-10 12:35PM EDT | 2024-07-19 | 63.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240816C00355000 | 2024-05-10 3:40PM EDT | 2024-08-16 | 66.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240920C00355000 | 2024-05-07 1:05PM EDT | 2024-09-20 | 67.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018C00355000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 60.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT241115C00355000 | 2024-05-07 1:55PM EDT | 2024-11-15 | 72.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00355000 | 2024-05-07 12:22PM EDT | 2024-12-20 | 75.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00355000 | 2024-05-10 12:17PM EDT | 2025-01-17 | 78.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00355000 | 2024-05-08 11:02AM EDT | 2025-06-20 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00355000 | 2024-05-02 1:30PM EDT | 2025-12-19 | 90.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00355000 | 2024-05-03 11:40AM EDT | 2026-01-16 | 98.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT260618C00355000 | 2024-03-28 2:27PM EDT | 2026-06-18 | 119.27 | 106.00 | 110.50 | 0.00 | - | 1 | 3 | 35.00% |
| MSFT261218C00355000 | 2024-05-06 1:55PM EDT | 2026-12-18 | 119.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00355000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| MSFT240524P00355000 | 2024-05-10 2:46PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240531P00355000 | 2024-05-10 3:22PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,798 | 0 | 12.50% |
| MSFT240607P00355000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240614P00355000 | 2024-05-10 3:01PM EDT | 2024-06-14 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT240621P00355000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| MSFT240719P00355000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT240816P00355000 | 2024-05-10 1:17PM EDT | 2024-08-16 | 2.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT240920P00355000 | 2024-05-10 1:55PM EDT | 2024-09-20 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018P00355000 | 2024-05-07 11:34AM EDT | 2024-10-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241115P00355000 | 2024-05-10 11:36AM EDT | 2024-11-15 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT241220P00355000 | 2024-05-10 3:16PM EDT | 2024-12-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| MSFT250117P00355000 | 2024-05-10 12:21PM EDT | 2025-01-17 | 8.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT250620P00355000 | 2024-05-09 3:56PM EDT | 2025-06-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT251219P00355000 | 2024-05-07 10:23AM EDT | 2025-12-19 | 20.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| MSFT260116P00355000 | 2024-04-25 1:35PM EDT | 2026-01-16 | 26.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT260618P00355000 | 2024-04-25 2:23PM EDT | 2026-06-18 | 30.02 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| MSFT261218P00355000 | 2024-05-10 2:54PM EDT | 2026-12-18 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
