La bourse ferme dans 7 min
CAC 40
8 208,13 -11,01 (-0,13 %) Euro Stoxx 50
5 076,82 -8,26 (-0,16 %) Dow Jones
39 559,99 +47,15 (+0,12 %) EUR/USD
1,0796 +0,0023 (+0,22 %) Gold future
2 343,20 -31,80 (-1,34 %) Bitcoin EUR
58 350,76 +1 629,37 (+2,87 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:23AM EDT. Marché ouvert.
Prix d’exercice:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00405000 | 2024-05-13 11:05AM EDT | 2024-05-17 | 9.42 | 8.90 | 9.25 | -1.38 | -12.78% | 238 | 10,910 | 15.04% |
| MSFT240524C00405000 | 2024-05-13 11:01AM EDT | 2024-05-24 | 11.50 | 10.95 | 11.30 | -1.20 | -9.45% | 29 | 846 | 19.65% |
| MSFT240531C00405000 | 2024-05-13 10:47AM EDT | 2024-05-31 | 11.96 | 12.10 | 12.30 | -1.54 | -11.41% | 45 | 632 | 18.75% |
| MSFT240607C00405000 | 2024-05-13 10:57AM EDT | 2024-06-07 | 13.75 | 13.55 | 13.75 | -1.20 | -8.03% | 9 | 217 | 19.72% |
| MSFT240614C00405000 | 2024-05-13 11:05AM EDT | 2024-06-14 | 15.07 | 14.65 | 15.05 | -1.18 | -7.26% | 5 | 45 | 20.35% |
| MSFT240621C00405000 | 2024-05-13 10:58AM EDT | 2024-06-21 | 16.20 | 16.00 | 16.20 | -1.06 | -6.14% | 39 | 5,058 | 20.73% |
| MSFT240628C00405000 | 2024-05-10 3:59PM EDT | 2024-06-28 | 18.64 | 16.70 | 17.75 | 0.00 | - | - | 10 | 21.89% |
| MSFT240719C00405000 | 2024-05-13 9:57AM EDT | 2024-07-19 | 19.07 | 20.00 | 20.25 | -2.18 | -10.26% | 31 | 2,643 | 21.86% |
| MSFT240816C00405000 | 2024-05-13 10:30AM EDT | 2024-08-16 | 25.45 | 25.60 | 25.80 | -1.11 | -4.18% | 10 | 775 | 25.16% |
| MSFT240920C00405000 | 2024-05-13 10:30AM EDT | 2024-09-20 | 29.49 | 29.35 | 29.60 | -0.86 | -2.83% | 20 | 1,425 | 25.48% |
| MSFT241018C00405000 | 2024-05-10 9:40AM EDT | 2024-10-18 | 34.52 | 32.65 | 32.90 | 0.00 | - | 12 | 232 | 26.22% |
| MSFT241115C00405000 | 2024-05-13 9:39AM EDT | 2024-11-15 | 37.65 | 37.60 | 38.00 | -1.05 | -2.71% | 30 | 239 | 28.59% |
| MSFT241220C00405000 | 2024-05-10 12:22PM EDT | 2024-12-20 | 41.30 | 40.55 | 40.95 | 0.00 | - | 18 | 656 | 28.58% |
| MSFT250117C00405000 | 2024-05-13 10:57AM EDT | 2025-01-17 | 43.37 | 43.25 | 43.65 | -0.78 | -1.77% | 1 | 1,351 | 28.95% |
| MSFT250620C00405000 | 2024-05-10 2:43PM EDT | 2025-06-20 | 57.55 | 55.55 | 58.20 | 0.00 | - | 17 | 2,042 | 31.35% |
| MSFT251219C00405000 | 2024-05-07 11:58AM EDT | 2025-12-19 | 70.61 | 69.10 | 73.15 | 0.00 | - | 1 | 465 | 33.39% |
| MSFT260116C00405000 | 2024-05-13 10:57AM EDT | 2026-01-16 | 72.50 | 72.00 | 74.10 | -0.70 | -0.96% | 5 | 3,186 | 33.08% |
| MSFT260618C00405000 | 2024-05-08 9:46AM EDT | 2026-06-18 | 79.50 | 80.35 | 83.55 | 0.00 | - | 10 | 205 | 33.70% |
| MSFT261218C00405000 | 2024-05-13 9:39AM EDT | 2026-12-18 | 92.05 | 90.30 | 93.55 | -0.35 | -0.38% | 2 | 341 | 34.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00405000 | 2024-05-13 11:08AM EDT | 2024-05-17 | 1.41 | 1.40 | 1.43 | +0.26 | +22.22% | 2,669 | 5,260 | 23.83% |
| MSFT240524P00405000 | 2024-05-13 10:46AM EDT | 2024-05-24 | 3.05 | 2.91 | 2.97 | +0.54 | +21.51% | 129 | 713 | 21.81% |
| MSFT240531P00405000 | 2024-05-13 10:35AM EDT | 2024-05-31 | 3.90 | 3.75 | 3.85 | +0.65 | +20.00% | 77 | 538 | 20.03% |
| MSFT240607P00405000 | 2024-05-13 10:30AM EDT | 2024-06-07 | 4.65 | 4.50 | 4.60 | +0.55 | +13.41% | 21 | 931 | 19.03% |
| MSFT240614P00405000 | 2024-05-13 11:05AM EDT | 2024-06-14 | 5.48 | 5.50 | 5.65 | +0.37 | +7.24% | 18 | 99 | 19.20% |
| MSFT240621P00405000 | 2024-05-13 11:07AM EDT | 2024-06-21 | 6.20 | 6.10 | 6.25 | +0.65 | +11.71% | 73 | 14,547 | 18.63% |
| MSFT240628P00405000 | 2024-05-10 3:30PM EDT | 2024-06-28 | 6.35 | 6.65 | 6.90 | 0.00 | - | - | 3 | 18.36% |
| MSFT240719P00405000 | 2024-05-13 10:53AM EDT | 2024-07-19 | 8.75 | 8.55 | 8.70 | +0.55 | +6.71% | 114 | 2,841 | 17.94% |
| MSFT240816P00405000 | 2024-05-13 10:57AM EDT | 2024-08-16 | 12.60 | 12.65 | 12.80 | +0.50 | +4.13% | 62 | 1,405 | 20.15% |
| MSFT240920P00405000 | 2024-05-13 11:02AM EDT | 2024-09-20 | 14.75 | 14.85 | 15.05 | +0.05 | +0.34% | 12 | 10,631 | 19.60% |
| MSFT241018P00405000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 15.10 | 16.70 | 16.90 | -1.05 | -6.50% | 30 | 1,805 | 19.54% |
| MSFT241115P00405000 | 2024-05-10 3:59PM EDT | 2024-11-15 | 18.15 | 19.75 | 20.00 | -0.98 | -5.12% | 30 | 1,187 | 20.71% |
| MSFT241220P00405000 | 2024-05-10 1:20PM EDT | 2024-12-20 | 21.35 | 21.55 | 21.80 | 0.00 | - | 3 | 542 | 20.44% |
| MSFT250117P00405000 | 2024-05-10 11:25AM EDT | 2025-01-17 | 22.95 | 22.65 | 23.05 | 0.00 | - | 2 | 1,357 | 20.20% |
| MSFT250620P00405000 | 2024-05-13 11:03AM EDT | 2025-06-20 | 30.20 | 29.25 | 32.25 | +0.35 | +1.17% | 180 | 235 | 21.31% |
| MSFT251219P00405000 | 2024-05-06 12:34PM EDT | 2025-12-19 | 38.50 | 36.65 | 37.85 | 0.00 | - | 1 | 128 | 20.43% |
| MSFT260116P00405000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 38.05 | 37.40 | 39.30 | 0.00 | - | 3 | 305 | 20.66% |
| MSFT260618P00405000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 46.35 | 41.50 | 43.70 | 0.00 | - | 3 | 21 | 20.37% |
| MSFT261218P00405000 | 2024-05-10 1:24PM EDT | 2026-12-18 | 46.45 | 45.90 | 48.20 | 0.00 | - | 1 | 97 | 20.04% |
