La bourse ferme dans 7 h 22 min
CAC 40
8 207,21 -11,93 (-0,15 %) Euro Stoxx 50
5 077,52 -7,56 (-0,15 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0778 +0,0006 (+0,05 %) Gold future
2 354,80 -20,20 (-0,85 %) Bitcoin EUR
58 003,64 +1 488,19 (+2,63 %)
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:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00375000 | 2024-05-10 2:15PM EDT | 2024-05-17 | 39.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240524C00375000 | 2024-05-10 1:45PM EDT | 2024-05-24 | 39.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240531C00375000 | 2024-05-08 1:44PM EDT | 2024-05-31 | 37.77 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240607C00375000 | 2024-05-08 1:43PM EDT | 2024-06-07 | 38.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240614C00375000 | 2024-05-06 10:41AM EDT | 2024-06-14 | 36.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00375000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 42.37 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT240719C00375000 | 2024-05-10 2:11PM EDT | 2024-07-19 | 45.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00375000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 48.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240920C00375000 | 2024-05-10 11:55AM EDT | 2024-09-20 | 51.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00375000 | 2024-05-10 3:47PM EDT | 2024-10-18 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00375000 | 2024-04-30 1:33PM EDT | 2024-11-15 | 46.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00375000 | 2024-05-10 12:15PM EDT | 2024-12-20 | 60.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00375000 | 2024-05-10 12:24PM EDT | 2025-01-17 | 63.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00375000 | 2024-05-08 12:28PM EDT | 2025-06-20 | 75.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT251219C00375000 | 2024-05-10 3:30PM EDT | 2025-12-19 | 89.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT260116C00375000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 91.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00375000 | 2024-04-25 11:00AM EDT | 2026-06-18 | 86.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT261218C00375000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 96.10 | 0.00 | 0.00 | 0.00 | - | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00375000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,446 | 0 | 25.00% |
| MSFT240524P00375000 | 2024-05-10 3:27PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MSFT240531P00375000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,388 | 0 | 12.50% |
| MSFT240607P00375000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 0.53 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| MSFT240614P00375000 | 2024-05-10 3:00PM EDT | 2024-06-14 | 0.76 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| MSFT240621P00375000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| MSFT240628P00375000 | 2024-05-10 1:57PM EDT | 2024-06-28 | 1.22 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MSFT240719P00375000 | 2024-05-10 3:13PM EDT | 2024-07-19 | 2.14 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| MSFT240816P00375000 | 2024-05-10 3:55PM EDT | 2024-08-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| MSFT240920P00375000 | 2024-05-10 1:57PM EDT | 2024-09-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT241018P00375000 | 2024-05-10 12:59PM EDT | 2024-10-18 | 7.72 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT241115P00375000 | 2024-05-09 2:34PM EDT | 2024-11-15 | 10.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MSFT241220P00375000 | 2024-05-10 10:14AM EDT | 2024-12-20 | 12.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117P00375000 | 2024-05-10 2:23PM EDT | 2025-01-17 | 12.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT250620P00375000 | 2024-05-10 2:52PM EDT | 2025-06-20 | 19.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MSFT251219P00375000 | 2024-05-06 1:28PM EDT | 2025-12-19 | 27.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116P00375000 | 2024-05-10 3:49PM EDT | 2026-01-16 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260618P00375000 | 2024-04-02 11:34AM EDT | 2026-06-18 | 31.40 | 34.85 | 37.50 | 0.00 | - | 300 | 300 | 24.29% |
| MSFT261218P00375000 | 2024-05-09 3:43PM EDT | 2026-12-18 | 35.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
