La bourse ferme dans 5 h 4 min
CAC 40
8 204,99 -14,15 (-0,17 %) Euro Stoxx 50
5 073,67 -11,41 (-0,22 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0786 +0,0014 (+0,13 %) Gold future
2 347,80 -27,20 (-1,15 %) Bitcoin EUR
58 174,88 +1 485,38 (+2,62 %)
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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00395000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 20.39 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT240524C00395000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531C00395000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 22.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| MSFT240607C00395000 | 2024-05-10 3:28PM EDT | 2024-06-07 | 22.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00395000 | 2024-05-06 10:30AM EDT | 2024-06-14 | 20.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00395000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT240719C00395000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 28.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240816C00395000 | 2024-05-10 3:05PM EDT | 2024-08-16 | 33.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240920C00395000 | 2024-05-10 1:40PM EDT | 2024-09-20 | 36.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00395000 | 2024-05-10 10:41AM EDT | 2024-10-18 | 39.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115C00395000 | 2024-05-08 11:23AM EDT | 2024-11-15 | 43.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00395000 | 2024-05-10 12:21PM EDT | 2024-12-20 | 47.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00395000 | 2024-05-09 10:31AM EDT | 2025-01-17 | 48.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT250620C00395000 | 2024-05-10 10:35AM EDT | 2025-06-20 | 62.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00395000 | 2024-05-02 1:55PM EDT | 2025-12-19 | 66.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00395000 | 2024-05-10 2:14PM EDT | 2026-01-16 | 79.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00395000 | 2024-05-06 2:40PM EDT | 2026-06-18 | 87.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00395000 | 2024-05-08 3:38PM EDT | 2026-12-18 | 95.30 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00395000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| MSFT240524P00395000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 0.96 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| MSFT240531P00395000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 1.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MSFT240607P00395000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 1.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT240614P00395000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 2.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT240621P00395000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 3.11 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| MSFT240628P00395000 | 2024-05-10 2:57PM EDT | 2024-06-28 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT240719P00395000 | 2024-05-10 3:00PM EDT | 2024-07-19 | 5.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT240816P00395000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT240920P00395000 | 2024-05-10 11:44AM EDT | 2024-09-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT241018P00395000 | 2024-05-09 3:29PM EDT | 2024-10-18 | 13.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MSFT241115P00395000 | 2024-05-06 10:26AM EDT | 2024-11-15 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT241220P00395000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 17.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250117P00395000 | 2024-05-10 10:54AM EDT | 2025-01-17 | 19.31 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| MSFT250620P00395000 | 2024-05-10 10:39AM EDT | 2025-06-20 | 26.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MSFT251219P00395000 | 2024-05-10 12:55PM EDT | 2025-12-19 | 32.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSFT260116P00395000 | 2024-05-09 12:35PM EDT | 2026-01-16 | 34.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT260618P00395000 | 2024-05-02 1:47PM EDT | 2026-06-18 | 45.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| MSFT261218P00395000 | 2024-05-10 12:31PM EDT | 2026-12-18 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
