Marchés français ouverture 46 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 143,46 -85,65 (-0,22 %) EUR/USD
1,0776 +0,0003 (+0,03 %) HANG SENG
19 092,24 +128,56 (+0,68 %) Bitcoin EUR
56 675,35 +37,44 (+0,07 %)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00380000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 34.87 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240524C00380000 | 2024-05-10 12:54PM EDT | 2024-05-24 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240531C00380000 | 2024-05-10 1:00PM EDT | 2024-05-31 | 35.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240607C00380000 | 2024-05-10 3:23PM EDT | 2024-06-07 | 36.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00380000 | 2024-05-10 2:32PM EDT | 2024-06-14 | 36.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00380000 | 2024-05-10 3:31PM EDT | 2024-06-21 | 37.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240628C00380000 | 2024-05-10 10:06AM EDT | 2024-06-28 | 37.87 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT240719C00380000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 40.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240816C00380000 | 2024-05-10 3:45PM EDT | 2024-08-16 | 44.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240920C00380000 | 2024-05-10 12:35PM EDT | 2024-09-20 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 0.00% |
| MSFT241018C00380000 | 2024-05-10 1:08PM EDT | 2024-10-18 | 50.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSFT241115C00380000 | 2024-05-02 11:29AM EDT | 2024-11-15 | 44.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00380000 | 2024-05-10 2:13PM EDT | 2024-12-20 | 58.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250117C00380000 | 2024-05-10 2:00PM EDT | 2025-01-17 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00380000 | 2024-05-10 11:03AM EDT | 2025-03-21 | 65.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250620C00380000 | 2024-05-10 12:14PM EDT | 2025-06-20 | 72.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250919C00380000 | 2024-05-08 12:28PM EDT | 2025-09-19 | 78.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT251219C00380000 | 2024-05-08 2:01PM EDT | 2025-12-19 | 84.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00380000 | 2024-05-06 3:23PM EDT | 2026-01-16 | 86.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260618C00380000 | 2024-05-02 12:14PM EDT | 2026-06-18 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00380000 | 2024-05-09 10:33AM EDT | 2026-12-18 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00380000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,713 | 0 | 12.50% |
| MSFT240524P00380000 | 2024-05-10 3:22PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MSFT240531P00380000 | 2024-05-10 3:40PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| MSFT240607P00380000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 0.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| MSFT240614P00380000 | 2024-05-10 3:26PM EDT | 2024-06-14 | 1.02 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| MSFT240621P00380000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| MSFT240628P00380000 | 2024-05-10 12:11PM EDT | 2024-06-28 | 1.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT240719P00380000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 2.64 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| MSFT240816P00380000 | 2024-05-10 3:50PM EDT | 2024-08-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MSFT240920P00380000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 7.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT241018P00380000 | 2024-05-10 12:59PM EDT | 2024-10-18 | 8.83 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MSFT241115P00380000 | 2024-05-10 3:46PM EDT | 2024-11-15 | 11.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MSFT241220P00380000 | 2024-05-10 3:06PM EDT | 2024-12-20 | 12.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117P00380000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 13.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MSFT250321P00380000 | 2024-05-10 3:16PM EDT | 2025-03-21 | 16.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT250620P00380000 | 2024-05-10 3:16PM EDT | 2025-06-20 | 20.44 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| MSFT250919P00380000 | 2024-04-29 9:53AM EDT | 2025-09-19 | 30.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219P00380000 | 2024-05-10 12:40PM EDT | 2025-12-19 | 27.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT260116P00380000 | 2024-05-10 2:45PM EDT | 2026-01-16 | 27.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT260618P00380000 | 2024-05-10 2:45PM EDT | 2026-06-18 | 32.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MSFT261218P00380000 | 2024-05-09 11:29AM EDT | 2026-12-18 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
