La bourse ferme dans 57 min
CAC 40
8 206,62 -12,52 (-0,15 %) Euro Stoxx 50
5 077,50 -7,58 (-0,15 %) Dow Jones
39 586,92 +74,08 (+0,19 %) EUR/USD
1,0805 +0,0033 (+0,30 %) Gold future
2 347,80 -27,20 (-1,15 %) Bitcoin EUR
58 152,12 +1 526,12 (+2,70 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:33AM EDT. Marché ouvert.
Prix d’exercice:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00360000 | 2024-05-13 9:39AM EDT | 2024-05-17 | 52.71 | 52.35 | 53.55 | -1.64 | -3.02% | 12 | 545 | 60.45% |
| MSFT240524C00360000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 52.44 | 52.20 | 53.55 | 0.00 | - | 8 | 14 | 48.49% |
| MSFT240531C00360000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 45.70 | 52.60 | 54.55 | 0.00 | - | 1 | 147 | 46.28% |
| MSFT240607C00360000 | 2024-05-07 12:59PM EDT | 2024-06-07 | 57.00 | 53.30 | 55.15 | +3.65 | +6.84% | 5 | 10 | 42.74% |
| MSFT240614C00360000 | 2024-05-07 3:24PM EDT | 2024-06-14 | 52.03 | 53.75 | 55.00 | 0.00 | - | - | 4 | 37.26% |
| MSFT240621C00360000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 56.78 | 54.30 | 55.30 | 0.00 | - | 18 | 4,900 | 35.05% |
| MSFT240719C00360000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 59.19 | 56.90 | 58.00 | 0.00 | - | 12 | 182 | 33.91% |
| MSFT240816C00360000 | 2024-05-13 10:02AM EDT | 2024-08-16 | 59.47 | 59.75 | 60.20 | -0.37 | -0.62% | 4 | 307 | 32.63% |
| MSFT240920C00360000 | 2024-05-13 9:47AM EDT | 2024-09-20 | 62.40 | 62.65 | 63.30 | -2.62 | -4.03% | 1 | 538 | 32.43% |
| MSFT241018C00360000 | 2024-05-10 12:24PM EDT | 2024-10-18 | 66.66 | 65.10 | 66.20 | 0.00 | - | 1 | 138 | 33.01% |
| MSFT241115C00360000 | 2024-05-03 11:57AM EDT | 2024-11-15 | 64.70 | 68.80 | 69.95 | 0.00 | - | 1 | 112 | 34.52% |
| MSFT241220C00360000 | 2024-05-10 10:28AM EDT | 2024-12-20 | 72.00 | 71.00 | 72.00 | 0.00 | - | 1 | 1,295 | 33.67% |
| MSFT250117C00360000 | 2024-05-10 9:41AM EDT | 2025-01-17 | 75.75 | 73.85 | 74.70 | 0.00 | - | 1 | 2,527 | 34.16% |
| MSFT250321C00360000 | 2024-05-10 3:02PM EDT | 2025-03-21 | 80.40 | 78.40 | 79.75 | 0.00 | - | 11 | 200 | 34.50% |
| MSFT250620C00360000 | 2024-05-10 1:59PM EDT | 2025-06-20 | 87.21 | 84.45 | 87.05 | 0.00 | - | 2 | 959 | 35.32% |
| MSFT250919C00360000 | 2024-04-30 10:12AM EDT | 2025-09-19 | 82.80 | 89.80 | 92.00 | 0.00 | - | 1 | 2 | 34.90% |
| MSFT251219C00360000 | 2024-05-08 3:42PM EDT | 2025-12-19 | 95.53 | 95.50 | 99.95 | 0.00 | - | 3 | 2,542 | 36.47% |
| MSFT260116C00360000 | 2024-05-03 11:40AM EDT | 2026-01-16 | 94.95 | 97.05 | 100.60 | 0.00 | - | 12 | 244 | 35.97% |
| MSFT260618C00360000 | 2024-03-22 12:39PM EDT | 2026-06-18 | 121.30 | 100.05 | 102.50 | 0.00 | - | 2 | 7 | 33.10% |
| MSFT261218C00360000 | 2024-05-07 12:37PM EDT | 2026-12-18 | 116.40 | 115.55 | 118.85 | 0.00 | - | 7,011 | 8,919 | 36.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00360000 | 2024-05-13 10:02AM EDT | 2024-05-17 | 0.10 | 0.07 | 0.10 | 0.00 | - | 131 | 6,129 | 50.78% |
| MSFT240524P00360000 | 2024-05-13 9:51AM EDT | 2024-05-24 | 0.16 | 0.14 | 0.17 | +0.01 | +6.67% | 151 | 442 | 36.13% |
| MSFT240531P00360000 | 2024-05-13 10:10AM EDT | 2024-05-31 | 0.20 | 0.20 | 0.21 | 0.00 | - | 1 | 386 | 29.64% |
| MSFT240607P00360000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.26 | 0.25 | 0.30 | 0.00 | - | 70 | 166 | 26.83% |
| MSFT240614P00360000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 0.37 | 0.36 | 0.43 | 0.00 | - | 2 | 50 | 25.37% |
| MSFT240621P00360000 | 2024-05-13 10:16AM EDT | 2024-06-21 | 0.48 | 0.46 | 0.50 | +0.03 | +6.67% | 55 | 7,121 | 23.69% |
| MSFT240628P00360000 | 2024-05-10 9:36AM EDT | 2024-06-28 | 0.64 | 0.51 | 0.81 | 0.00 | - | 8 | 10 | 24.09% |
| MSFT240719P00360000 | 2024-05-13 9:55AM EDT | 2024-07-19 | 1.29 | 1.18 | 1.22 | +0.15 | +13.16% | 22 | 1,633 | 21.95% |
| MSFT240816P00360000 | 2024-05-13 10:17AM EDT | 2024-08-16 | 2.78 | 2.72 | 2.83 | +0.12 | +4.51% | 3 | 1,697 | 23.13% |
| MSFT240920P00360000 | 2024-05-13 10:00AM EDT | 2024-09-20 | 4.31 | 4.10 | 4.25 | +0.26 | +6.42% | 1 | 4,403 | 22.57% |
| MSFT241018P00360000 | 2024-05-10 9:34AM EDT | 2024-10-18 | 5.40 | 5.20 | 5.35 | 0.00 | - | 4 | 1,152 | 22.22% |
| MSFT241115P00360000 | 2024-05-13 10:00AM EDT | 2024-11-15 | 7.48 | 7.20 | 7.40 | +0.18 | +2.47% | 3 | 318 | 23.23% |
| MSFT241220P00360000 | 2024-05-13 9:52AM EDT | 2024-12-20 | 9.05 | 8.55 | 8.85 | +0.62 | +7.35% | 100 | 1,408 | 22.98% |
| MSFT250117P00360000 | 2024-05-10 10:58AM EDT | 2025-01-17 | 9.00 | 9.50 | 9.75 | -0.84 | -8.54% | 4 | 2,114 | 22.59% |
| MSFT250321P00360000 | 2024-05-10 2:52PM EDT | 2025-03-21 | 11.87 | 11.30 | 12.55 | 0.00 | - | 32 | 788 | 22.70% |
| MSFT250620P00360000 | 2024-05-10 2:55PM EDT | 2025-06-20 | 15.12 | 15.05 | 16.45 | 0.00 | - | 1 | 864 | 22.90% |
| MSFT250919P00360000 | 2024-05-01 10:02AM EDT | 2025-09-19 | 25.30 | 18.15 | 18.75 | 0.00 | - | 1 | 46 | 22.19% |
| MSFT251219P00360000 | 2024-05-06 10:54AM EDT | 2025-12-19 | 22.95 | 20.60 | 21.90 | 0.00 | - | 1 | 280 | 22.25% |
| MSFT260116P00360000 | 2024-05-10 1:52PM EDT | 2026-01-16 | 22.10 | 20.30 | 22.45 | +0.15 | +0.68% | 1 | 275 | 22.05% |
| MSFT260618P00360000 | 2024-05-06 3:58PM EDT | 2026-06-18 | 26.94 | 24.60 | 27.15 | 0.00 | - | 5 | 7 | 22.10% |
| MSFT261218P00360000 | 2024-05-08 2:34PM EDT | 2026-12-18 | 31.13 | 28.95 | 32.05 | 0.00 | - | 4 | 161 | 22.03% |
