La bourse ferme dans 3 h 5 min
CAC 40
8 203,95 -15,19 (-0,18 %) Euro Stoxx 50
5 077,78 -7,30 (-0,14 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0799 +0,0027 (+0,25 %) Gold future
2 352,40 -22,60 (-0,95 %) Bitcoin EUR
57 881,04 +1 298,67 (+2,30 %)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00400000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 15.25 | 0.00 | 0.00 | 0.00 | - | 408 | 7,144 | 0.00% |
| MSFT240524C00400000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 954 | 0.00% |
| MSFT240531C00400000 | 2024-05-10 3:35PM EDT | 2024-05-31 | 17.35 | 0.00 | 0.00 | 0.00 | - | 120 | 817 | 0.00% |
| MSFT240607C00400000 | 2024-05-10 3:28PM EDT | 2024-06-07 | 18.53 | 0.00 | 0.00 | 0.00 | - | 4 | 249 | 0.00% |
| MSFT240614C00400000 | 2024-05-10 11:35AM EDT | 2024-06-14 | 19.27 | 0.00 | 0.00 | 0.00 | - | 24 | 36 | 0.00% |
| MSFT240621C00400000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 21.11 | 0.00 | 0.00 | 0.00 | - | 35 | 15,040 | 0.00% |
| MSFT240719C00400000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 24.75 | 0.00 | 0.00 | 0.00 | - | 41 | 4,914 | 0.00% |
| MSFT240816C00400000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 30.20 | 0.00 | 0.00 | 0.00 | - | 84 | 1,369 | 0.00% |
| MSFT240920C00400000 | 2024-05-10 2:39PM EDT | 2024-09-20 | 33.60 | 0.00 | 0.00 | 0.00 | - | 18 | 2,247 | 0.00% |
| MSFT241018C00400000 | 2024-05-10 10:02AM EDT | 2024-10-18 | 36.55 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 0.00% |
| MSFT241115C00400000 | 2024-05-10 3:41PM EDT | 2024-11-15 | 41.75 | 0.00 | 0.00 | 0.00 | - | 43 | 213 | 0.00% |
| MSFT241220C00400000 | 2024-05-10 3:44PM EDT | 2024-12-20 | 44.75 | 0.00 | 0.00 | 0.00 | - | 9 | 1,408 | 0.00% |
| MSFT250117C00400000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 47.30 | 0.00 | 0.00 | 0.00 | - | 21 | 7,710 | 0.00% |
| MSFT250321C00400000 | 2024-05-10 3:00PM EDT | 2025-03-21 | 53.08 | 0.00 | 0.00 | 0.00 | - | 4 | 405 | 0.00% |
| MSFT250620C00400000 | 2024-05-10 2:42PM EDT | 2025-06-20 | 60.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2,460 | 0.00% |
| MSFT250919C00400000 | 2024-05-10 12:15PM EDT | 2025-09-19 | 66.56 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| MSFT251219C00400000 | 2024-05-10 2:16PM EDT | 2025-12-19 | 74.29 | 0.00 | 0.00 | 0.00 | - | 89 | 1,304 | 0.00% |
| MSFT260116C00400000 | 2024-05-10 3:44PM EDT | 2026-01-16 | 76.00 | 0.00 | 0.00 | 0.00 | - | 17 | 2,066 | 0.00% |
| MSFT260618C00400000 | 2024-05-09 11:50AM EDT | 2026-06-18 | 83.50 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 0.00% |
| MSFT261218C00400000 | 2024-05-10 10:53AM EDT | 2026-12-18 | 96.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,518 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00400000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 337 | 8,928 | 6.25% |
| MSFT240524P00400000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 1.48 | 0.00 | 0.00 | 0.00 | - | 42 | 921 | 6.25% |
| MSFT240531P00400000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 51 | 898 | 3.13% |
| MSFT240607P00400000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 2.89 | 0.00 | 0.00 | 0.00 | - | 143 | 735 | 3.13% |
| MSFT240614P00400000 | 2024-05-10 3:45PM EDT | 2024-06-14 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 147 | 3.13% |
| MSFT240621P00400000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 290 | 8,102 | 3.13% |
| MSFT240628P00400000 | 2024-05-10 12:12PM EDT | 2024-06-28 | 5.17 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| MSFT240719P00400000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 6.53 | 0.00 | 0.00 | 0.00 | - | 29 | 3,443 | 1.56% |
| MSFT240816P00400000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 10.37 | 0.00 | 0.00 | 0.00 | - | 12 | 1,760 | 1.56% |
| MSFT240920P00400000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 29 | 2,960 | 1.56% |
| MSFT241018P00400000 | 2024-05-10 1:34PM EDT | 2024-10-18 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 741 | 1.56% |
| MSFT241115P00400000 | 2024-05-10 12:09PM EDT | 2024-11-15 | 17.85 | 0.00 | 0.00 | 0.00 | - | 111 | 394 | 1.56% |
| MSFT241220P00400000 | 2024-05-10 3:48PM EDT | 2024-12-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 16 | 11,413 | 0.78% |
| MSFT250117P00400000 | 2024-05-10 3:45PM EDT | 2025-01-17 | 20.42 | 0.00 | 0.00 | 0.00 | - | 146 | 4,102 | 0.78% |
| MSFT250321P00400000 | 2024-05-10 12:17PM EDT | 2025-03-21 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,300 | 0.78% |
| MSFT250620P00400000 | 2024-05-09 2:50PM EDT | 2025-06-20 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 658 | 0.78% |
| MSFT250919P00400000 | 2024-05-09 3:45PM EDT | 2025-09-19 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.78% |
| MSFT251219P00400000 | 2024-05-10 12:50PM EDT | 2025-12-19 | 34.75 | 0.00 | 0.00 | 0.00 | - | 10 | 2,004 | 0.78% |
| MSFT260116P00400000 | 2024-05-10 2:27PM EDT | 2026-01-16 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 0.78% |
| MSFT260618P00400000 | 2024-05-08 9:48AM EDT | 2026-06-18 | 42.37 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.78% |
| MSFT261218P00400000 | 2024-05-10 12:31PM EDT | 2026-12-18 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 0.39% |
