La bourse ferme dans 5 h 59 min
CAC 40
8 209,25 -9,89 (-0,12 %) Euro Stoxx 50
5 076,27 -8,81 (-0,17 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0785 +0,0013 (+0,12 %) Gold future
2 348,30 -26,70 (-1,12 %) Bitcoin EUR
58 507,29 +1 918,10 (+3,39 %)
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:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00385000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 29.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240524C00385000 | 2024-05-10 3:11PM EDT | 2024-05-24 | 30.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT240531C00385000 | 2024-05-10 2:34PM EDT | 2024-05-31 | 30.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240607C00385000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 31.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240614C00385000 | 2024-05-09 12:48PM EDT | 2024-06-14 | 29.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00385000 | 2024-05-10 2:13PM EDT | 2024-06-21 | 33.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240628C00385000 | 2024-05-10 2:39PM EDT | 2024-06-28 | 33.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT240719C00385000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 36.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00385000 | 2024-05-09 11:07AM EDT | 2024-08-16 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00385000 | 2024-05-08 11:31AM EDT | 2024-09-20 | 43.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241018C00385000 | 2024-05-09 11:17AM EDT | 2024-10-18 | 45.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00385000 | 2024-05-10 11:07AM EDT | 2024-11-15 | 50.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00385000 | 2024-05-08 10:18AM EDT | 2024-12-20 | 51.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00385000 | 2024-05-10 3:30PM EDT | 2025-01-17 | 56.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250620C00385000 | 2024-05-10 9:34AM EDT | 2025-06-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00385000 | 2024-05-03 9:41AM EDT | 2025-12-19 | 78.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00385000 | 2024-05-08 11:55AM EDT | 2026-01-16 | 83.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00385000 | 2024-05-02 1:52PM EDT | 2026-06-18 | 82.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT261218C00385000 | 2024-05-09 10:33AM EDT | 2026-12-18 | 99.90 | 0.00 | 0.00 | 0.00 | - | 7,003 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00385000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| MSFT240524P00385000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT240531P00385000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT240607P00385000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 0.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT240614P00385000 | 2024-05-10 3:28PM EDT | 2024-06-14 | 1.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT240621P00385000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 1.72 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| MSFT240628P00385000 | 2024-05-10 2:57PM EDT | 2024-06-28 | 2.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT240719P00385000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 3.33 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| MSFT240816P00385000 | 2024-05-10 3:55PM EDT | 2024-08-16 | 6.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT240920P00385000 | 2024-05-10 3:12PM EDT | 2024-09-20 | 8.28 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| MSFT241018P00385000 | 2024-05-10 10:09AM EDT | 2024-10-18 | 10.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT241115P00385000 | 2024-05-09 3:59PM EDT | 2024-11-15 | 13.65 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| MSFT241220P00385000 | 2024-05-10 12:47PM EDT | 2024-12-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250117P00385000 | 2024-05-08 3:34PM EDT | 2025-01-17 | 17.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250620P00385000 | 2024-05-10 3:52PM EDT | 2025-06-20 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219P00385000 | 2024-05-10 12:54PM EDT | 2025-12-19 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116P00385000 | 2024-05-10 2:26PM EDT | 2026-01-16 | 29.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MSFT260618P00385000 | 2024-04-30 2:51PM EDT | 2026-06-18 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218P00385000 | 2024-05-02 3:24PM EDT | 2026-12-18 | 44.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
