La bourse ferme dans 2 h 33 min
CAC 40
8 200,79 -18,35 (-0,22 %) Euro Stoxx 50
5 076,25 -8,83 (-0,17 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0800 +0,0028 (+0,26 %) Gold future
2 352,60 -22,40 (-0,94 %) Bitcoin EUR
58 202,85 +1 600,49 (+2,83 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00365000 | 2024-05-10 12:51PM EDT | 2024-05-17 | 49.39 | 0.00 | 0.00 | 0.00 | - | 14 | 767 | 0.00% |
| MSFT240524C00365000 | 2024-05-09 12:38PM EDT | 2024-05-24 | 46.67 | 0.00 | 0.00 | 0.00 | - | 21 | 214 | 0.00% |
| MSFT240531C00365000 | 2024-05-07 9:44AM EDT | 2024-05-31 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSFT240607C00365000 | 2024-05-06 2:19PM EDT | 2024-06-07 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSFT240621C00365000 | 2024-05-10 12:51PM EDT | 2024-06-21 | 51.52 | 0.00 | 0.00 | 0.00 | - | 24 | 3,826 | 0.00% |
| MSFT240719C00365000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 54.52 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| MSFT240816C00365000 | 2024-05-09 1:09PM EDT | 2024-08-16 | 55.45 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 0.00% |
| MSFT240920C00365000 | 2024-05-06 2:04PM EDT | 2024-09-20 | 58.90 | 0.00 | 0.00 | 0.00 | - | 14 | 997 | 0.00% |
| MSFT241018C00365000 | 2024-04-25 12:17PM EDT | 2024-10-18 | 50.37 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.00% |
| MSFT241115C00365000 | 2024-05-02 11:12AM EDT | 2024-11-15 | 54.54 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 0.00% |
| MSFT241220C00365000 | 2024-05-09 1:09PM EDT | 2024-12-20 | 66.60 | 0.00 | 0.00 | 0.00 | - | 11 | 962 | 0.00% |
| MSFT250117C00365000 | 2024-05-10 2:29PM EDT | 2025-01-17 | 71.63 | 0.00 | 0.00 | 0.00 | - | 1 | 721 | 0.00% |
| MSFT250620C00365000 | 2024-05-10 11:54AM EDT | 2025-06-20 | 81.69 | 0.00 | 0.00 | 0.00 | - | 2 | 576 | 0.00% |
| MSFT251219C00365000 | 2024-05-06 2:45PM EDT | 2025-12-19 | 94.75 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 0.00% |
| MSFT260116C00365000 | 2024-05-08 11:15AM EDT | 2026-01-16 | 95.85 | 0.00 | 0.00 | 0.00 | - | 2 | 609 | 0.00% |
| MSFT260618C00365000 | 2024-05-03 3:46PM EDT | 2026-06-18 | 100.50 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| MSFT261218C00365000 | 2024-05-01 11:02AM EDT | 2026-12-18 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,019 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00365000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 98 | 4,678 | 25.00% |
| MSFT240524P00365000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 860 | 12.50% |
| MSFT240531P00365000 | 2024-05-10 3:22PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 266 | 12.50% |
| MSFT240607P00365000 | 2024-05-10 3:33PM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 23 | 148 | 12.50% |
| MSFT240614P00365000 | 2024-05-10 11:46AM EDT | 2024-06-14 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 6.25% |
| MSFT240621P00365000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 21 | 6,710 | 6.25% |
| MSFT240628P00365000 | 2024-05-10 3:51PM EDT | 2024-06-28 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| MSFT240719P00365000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,551 | 6.25% |
| MSFT240816P00365000 | 2024-05-10 3:04PM EDT | 2024-08-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 8 | 1,281 | 6.25% |
| MSFT240920P00365000 | 2024-05-10 2:53PM EDT | 2024-09-20 | 4.67 | 0.00 | 0.00 | 0.00 | - | 2 | 2,920 | 3.13% |
| MSFT241018P00365000 | 2024-05-10 12:00PM EDT | 2024-10-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 633 | 3.13% |
| MSFT241115P00365000 | 2024-05-09 3:47PM EDT | 2024-11-15 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 585 | 3.13% |
| MSFT241220P00365000 | 2024-05-10 2:53PM EDT | 2024-12-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5,477 | 3.13% |
| MSFT250117P00365000 | 2024-05-10 3:15PM EDT | 2025-01-17 | 10.35 | 0.00 | 0.00 | 0.00 | - | 24 | 1,167 | 3.13% |
| MSFT250620P00365000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 17.50 | 0.00 | 0.00 | 0.00 | - | 7 | 2,350 | 3.13% |
| MSFT251219P00365000 | 2024-04-29 12:08PM EDT | 2025-12-19 | 27.35 | 0.00 | 0.00 | 0.00 | - | 81 | 248 | 1.56% |
| MSFT260116P00365000 | 2024-05-08 2:44PM EDT | 2026-01-16 | 24.62 | 0.00 | 0.00 | 0.00 | - | 4 | 623 | 1.56% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 23.33% |
| MSFT261218P00365000 | 2024-05-08 10:41AM EDT | 2026-12-18 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 1.56% |
