La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,04 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 912,82 +185,06 (+0,33 %)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00370000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 45.00 | 43.45 | 46.30 | +3.34 | +8.02% | 13 | 1,735 | 68.43% |
| MSFT240524C00370000 | 2024-05-09 9:54AM EDT | 2024-05-24 | 39.92 | 43.95 | 46.00 | 0.00 | - | 1 | 143 | 43.99% |
| MSFT240531C00370000 | 2024-05-10 2:55PM EDT | 2024-05-31 | 45.20 | 44.45 | 46.25 | +1.98 | +4.58% | 1 | 17 | 37.15% |
| MSFT240607C00370000 | 2024-05-10 2:24PM EDT | 2024-06-07 | 45.89 | 45.15 | 46.80 | +2.69 | +6.23% | 3 | 9 | 34.83% |
| MSFT240614C00370000 | 2024-05-07 3:24PM EDT | 2024-06-14 | 42.53 | 45.75 | 47.40 | 0.00 | - | - | 5 | 33.50% |
| MSFT240621C00370000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 47.10 | 46.50 | 47.90 | +2.20 | +4.90% | 53 | 1,422 | 32.23% |
| MSFT240719C00370000 | 2024-05-10 10:09AM EDT | 2024-07-19 | 49.00 | 49.15 | 50.35 | +1.75 | +3.70% | 9 | 485 | 30.52% |
| MSFT240816C00370000 | 2024-05-10 2:36PM EDT | 2024-08-16 | 52.65 | 52.65 | 53.50 | +2.35 | +4.67% | 1 | 682 | 31.06% |
| MSFT240920C00370000 | 2024-05-09 12:53PM EDT | 2024-09-20 | 53.75 | 55.85 | 56.65 | 0.00 | - | 10 | 965 | 30.81% |
| MSFT241018C00370000 | 2024-05-10 12:35PM EDT | 2024-10-18 | 58.60 | 58.50 | 59.30 | +5.37 | +10.09% | 12 | 122 | 31.04% |
| MSFT241115C00370000 | 2024-05-01 9:35AM EDT | 2024-11-15 | 47.14 | 62.30 | 63.30 | 0.00 | - | 1 | 130 | 32.74% |
| MSFT241220C00370000 | 2024-05-09 2:13PM EDT | 2024-12-20 | 63.10 | 64.85 | 65.90 | 0.00 | - | 2 | 875 | 32.45% |
| MSFT250117C00370000 | 2024-05-10 12:56PM EDT | 2025-01-17 | 67.88 | 67.30 | 68.50 | +2.38 | +3.63% | 1 | 1,801 | 32.81% |
| MSFT250321C00370000 | 2024-05-10 2:44PM EDT | 2025-03-21 | 72.80 | 72.35 | 75.10 | +12.15 | +20.03% | 13 | 62 | 34.30% |
| MSFT250620C00370000 | 2024-05-09 12:57PM EDT | 2025-06-20 | 79.50 | 78.15 | 81.70 | +1.90 | +2.45% | 3 | 778 | 34.50% |
| MSFT250919C00370000 | 2024-04-25 9:54AM EDT | 2025-09-19 | 73.23 | 85.05 | 87.75 | 0.00 | - | 1 | 2 | 34.71% |
| MSFT251219C00370000 | 2024-05-08 9:33AM EDT | 2025-12-19 | 87.86 | 90.90 | 95.00 | 0.00 | - | 3 | 536 | 35.78% |
| MSFT260116C00370000 | 2024-05-10 3:37PM EDT | 2026-01-16 | 94.00 | 92.05 | 95.05 | +2.32 | +2.53% | 3 | 296 | 34.98% |
| MSFT260618C00370000 | 2024-04-12 2:15PM EDT | 2026-06-18 | 112.60 | 101.00 | 104.70 | 0.00 | - | 35 | 56 | 35.81% |
| MSFT261218C00370000 | 2024-05-10 12:51PM EDT | 2026-12-18 | 113.00 | 111.10 | 113.95 | +2.90 | +2.63% | 12 | 1,314 | 36.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00370000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.17 | +0.02 | +16.67% | 4,592 | 7,968 | 43.75% |
| MSFT240524P00370000 | 2024-05-10 3:03PM EDT | 2024-05-24 | 0.21 | 0.21 | 0.24 | -0.06 | -22.22% | 86 | 1,266 | 31.40% |
| MSFT240531P00370000 | 2024-05-10 1:26PM EDT | 2024-05-31 | 0.29 | 0.26 | 0.34 | -0.09 | -23.68% | 111 | 653 | 26.88% |
| MSFT240607P00370000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 0.41 | 0.36 | 0.45 | -0.11 | -21.15% | 39 | 1,112 | 24.37% |
| MSFT240614P00370000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 0.59 | 0.52 | 0.64 | -0.16 | -21.33% | 198 | 207 | 23.30% |
| MSFT240621P00370000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 0.73 | 0.71 | 0.78 | -0.21 | -22.34% | 275 | 5,128 | 22.14% |
| MSFT240628P00370000 | 2024-05-10 2:27PM EDT | 2024-06-28 | 0.95 | 0.74 | 1.24 | -0.29 | -23.39% | 4 | 2 | 22.81% |
| MSFT240719P00370000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 1.67 | 1.64 | 1.77 | -0.45 | -21.23% | 77 | 2,537 | 20.88% |
| MSFT240816P00370000 | 2024-05-10 3:36PM EDT | 2024-08-16 | 3.80 | 3.60 | 3.90 | -0.65 | -14.61% | 64 | 2,215 | 22.51% |
| MSFT240920P00370000 | 2024-05-10 12:23PM EDT | 2024-09-20 | 5.59 | 5.30 | 5.50 | -0.41 | -6.83% | 7 | 1,679 | 21.91% |
| MSFT241018P00370000 | 2024-05-10 12:51PM EDT | 2024-10-18 | 6.70 | 6.45 | 6.80 | -0.70 | -9.46% | 19 | 706 | 21.68% |
| MSFT241115P00370000 | 2024-05-08 3:36PM EDT | 2024-11-15 | 10.40 | 8.70 | 9.15 | 0.00 | - | 1 | 378 | 22.77% |
| MSFT241220P00370000 | 2024-05-10 1:19PM EDT | 2024-12-20 | 10.61 | 10.15 | 10.70 | -0.69 | -6.11% | 11 | 679 | 22.51% |
| MSFT250117P00370000 | 2024-05-10 9:57AM EDT | 2025-01-17 | 11.70 | 11.15 | 11.70 | -0.72 | -5.80% | 27 | 3,042 | 22.16% |
| MSFT250321P00370000 | 2024-05-10 1:14PM EDT | 2025-03-21 | 14.50 | 13.90 | 14.50 | -0.60 | -3.97% | 5 | 1,729 | 22.13% |
| MSFT250620P00370000 | 2024-05-10 2:55PM EDT | 2025-06-20 | 17.70 | 16.95 | 20.00 | -1.30 | -6.84% | 9 | 833 | 23.31% |
| MSFT250919P00370000 | 2024-05-08 1:55PM EDT | 2025-09-19 | 22.20 | 20.05 | 21.40 | 0.00 | - | 28 | 41 | 21.93% |
| MSFT251219P00370000 | 2024-05-07 1:07PM EDT | 2025-12-19 | 25.35 | 23.15 | 24.50 | 0.00 | - | 2 | 45 | 21.89% |
| MSFT260116P00370000 | 2024-05-10 11:58AM EDT | 2026-01-16 | 24.90 | 24.05 | 24.80 | -0.50 | -1.97% | 6 | 1,570 | 21.55% |
| MSFT260618P00370000 | 2024-04-22 1:34PM EDT | 2026-06-18 | 36.11 | 27.75 | 30.80 | 0.00 | - | 2 | 4 | 22.16% |
| MSFT261218P00370000 | 2024-05-02 11:50AM EDT | 2026-12-18 | 39.27 | 31.85 | 34.80 | 0.00 | - | 2 | 87 | 21.63% |
