La bourse ferme dans 3 h 53 min
CAC 40
8 203,69 -15,45 (-0,19 %) Euro Stoxx 50
5 076,29 -8,79 (-0,17 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0789 +0,0016 (+0,15 %) Gold future
2 347,30 -27,70 (-1,17 %) Bitcoin EUR
58 113,71 +1 411,50 (+2,49 %)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00410000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1,036 | 4,832 | 0.00% |
| MSFT240524C00410000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 9.35 | 0.00 | 0.00 | 0.00 | - | 268 | 5,005 | 0.00% |
| MSFT240531C00410000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 10.05 | 0.00 | 0.00 | 0.00 | - | 159 | 926 | 0.00% |
| MSFT240607C00410000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 11.70 | 0.00 | 0.00 | 0.00 | - | 60 | 1,063 | 0.00% |
| MSFT240614C00410000 | 2024-05-10 3:57PM EDT | 2024-06-14 | 13.15 | 0.00 | 0.00 | 0.00 | - | 9 | 210 | 0.00% |
| MSFT240621C00410000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | 198 | 16,120 | 0.00% |
| MSFT240628C00410000 | 2024-05-10 12:56PM EDT | 2024-06-28 | 15.05 | 0.00 | 0.00 | 0.00 | - | 34 | 46 | 0.00% |
| MSFT240719C00410000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 18.15 | 0.00 | 0.00 | 0.00 | - | 159 | 9,495 | 0.00% |
| MSFT240816C00410000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 24.00 | 0.00 | 0.00 | 0.00 | - | 54 | 1,548 | 0.00% |
| MSFT240920C00410000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 21 | 1,806 | 0.00% |
| MSFT241018C00410000 | 2024-05-10 2:46PM EDT | 2024-10-18 | 30.85 | 0.00 | 0.00 | 0.00 | - | 5 | 263 | 0.00% |
| MSFT241115C00410000 | 2024-05-10 3:05PM EDT | 2024-11-15 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 0.00% |
| MSFT241220C00410000 | 2024-05-10 3:58PM EDT | 2024-12-20 | 38.93 | 0.00 | 0.00 | 0.00 | - | 17 | 2,146 | 0.00% |
| MSFT250117C00410000 | 2024-05-10 3:13PM EDT | 2025-01-17 | 41.40 | 0.00 | 0.00 | 0.00 | - | 7 | 6,629 | 0.00% |
| MSFT250321C00410000 | 2024-05-10 9:46AM EDT | 2025-03-21 | 48.70 | 0.00 | 0.00 | 0.00 | - | 4 | 317 | 0.00% |
| MSFT250620C00410000 | 2024-05-10 3:04PM EDT | 2025-06-20 | 55.38 | 0.00 | 0.00 | 0.00 | - | 4 | 2,846 | 0.00% |
| MSFT250919C00410000 | 2024-05-08 12:24PM EDT | 2025-09-19 | 60.75 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| MSFT251219C00410000 | 2024-05-08 9:46AM EDT | 2025-12-19 | 65.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,472 | 0.00% |
| MSFT260116C00410000 | 2024-05-10 3:07PM EDT | 2026-01-16 | 70.78 | 0.00 | 0.00 | 0.00 | - | 26 | 2,150 | 0.00% |
| MSFT260618C00410000 | 2024-05-10 11:48AM EDT | 2026-06-18 | 79.39 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| MSFT261218C00410000 | 2024-05-10 12:33PM EDT | 2026-12-18 | 88.45 | 0.00 | 0.00 | 0.00 | - | 12 | 665 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00410000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3,406 | 5,875 | 3.13% |
| MSFT240524P00410000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 3.98 | 0.00 | 0.00 | 0.00 | - | 34 | 924 | 1.56% |
| MSFT240531P00410000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 535 | 1.56% |
| MSFT240607P00410000 | 2024-05-10 3:40PM EDT | 2024-06-07 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 204 | 0.78% |
| MSFT240614P00410000 | 2024-05-10 1:22PM EDT | 2024-06-14 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.78% |
| MSFT240621P00410000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 104 | 4,963 | 0.78% |
| MSFT240628P00410000 | 2024-05-10 11:33AM EDT | 2024-06-28 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| MSFT240719P00410000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 9.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,968 | 0.78% |
| MSFT240816P00410000 | 2024-05-10 3:13PM EDT | 2024-08-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 74 | 3,028 | 0.78% |
| MSFT240920P00410000 | 2024-05-10 9:42AM EDT | 2024-09-20 | 16.57 | 0.00 | 0.00 | 0.00 | - | 15 | 1,472 | 0.39% |
| MSFT241018P00410000 | 2024-05-10 3:55PM EDT | 2024-10-18 | 18.09 | 0.00 | 0.00 | 0.00 | - | 52 | 668 | 0.39% |
| MSFT241115P00410000 | 2024-05-10 3:55PM EDT | 2024-11-15 | 21.15 | 0.00 | 0.00 | 0.00 | - | 74 | 702 | 0.39% |
| MSFT241220P00410000 | 2024-05-10 3:32PM EDT | 2024-12-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 13 | 1,454 | 0.39% |
| MSFT250117P00410000 | 2024-05-10 3:32PM EDT | 2025-01-17 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,936 | 0.39% |
| MSFT250321P00410000 | 2024-05-10 3:52PM EDT | 2025-03-21 | 27.57 | 0.00 | 0.00 | 0.00 | - | 4 | 225 | 0.39% |
| MSFT250620P00410000 | 2024-05-08 2:39PM EDT | 2025-06-20 | 33.68 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.20% |
| MSFT250919P00410000 | 2024-05-08 3:23PM EDT | 2025-09-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.20% |
| MSFT251219P00410000 | 2024-05-10 3:41PM EDT | 2025-12-19 | 37.90 | 0.00 | 0.00 | 0.00 | - | 5 | 489 | 0.20% |
| MSFT260116P00410000 | 2024-05-09 2:25PM EDT | 2026-01-16 | 40.66 | 0.00 | 0.00 | 0.00 | - | 22 | 182 | 0.20% |
| MSFT260618P00410000 | 2024-05-07 1:06PM EDT | 2026-06-18 | 45.24 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.20% |
| MSFT261218P00410000 | 2024-05-09 3:43PM EDT | 2026-12-18 | 49.03 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.20% |
