La bourse ferme dans 4 h 35 min
CAC 40
8 203,81 -15,33 (-0,19 %) Euro Stoxx 50
5 075,71 -9,37 (-0,18 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0784 +0,0012 (+0,11 %) Gold future
2 348,90 -26,10 (-1,10 %) Bitcoin EUR
58 111,90 +1 403,85 (+2,48 %)
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:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00415000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.88 | 0.00 | 0.00 | 0.00 | - | 643 | 13,925 | 0.20% |
| MSFT240524C00415000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 6.32 | 0.00 | 0.00 | 0.00 | - | 102 | 2,489 | 0.10% |
| MSFT240531C00415000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 7.45 | 0.00 | 0.00 | 0.00 | - | 59 | 1,078 | 0.10% |
| MSFT240607C00415000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 8.70 | 0.00 | 0.00 | 0.00 | - | 25 | 888 | 0.10% |
| MSFT240614C00415000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| MSFT240621C00415000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 122 | 7,226 | 0.05% |
| MSFT240628C00415000 | 2024-05-10 3:59PM EDT | 2024-06-28 | 12.31 | 0.00 | 0.00 | 0.00 | - | 59 | 63 | 0.05% |
| MSFT240719C00415000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 15.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.05% |
| MSFT240816C00415000 | 2024-05-10 3:57PM EDT | 2024-08-16 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| MSFT240920C00415000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.03% |
| MSFT241018C00415000 | 2024-05-10 2:46PM EDT | 2024-10-18 | 27.95 | 0.00 | 0.00 | 0.00 | - | 16 | 211 | 0.03% |
| MSFT241115C00415000 | 2024-05-10 12:25PM EDT | 2024-11-15 | 32.72 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.03% |
| MSFT241220C00415000 | 2024-05-10 3:58PM EDT | 2024-12-20 | 36.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.03% |
| MSFT250117C00415000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 38.60 | 0.00 | 0.00 | 0.00 | - | 11 | 1,666 | 0.03% |
| MSFT250620C00415000 | 2024-05-10 2:13PM EDT | 2025-06-20 | 52.90 | 0.00 | 0.00 | 0.00 | - | 2 | 422 | 0.01% |
| MSFT251219C00415000 | 2024-05-10 2:26PM EDT | 2025-12-19 | 65.43 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 0.01% |
| MSFT260116C00415000 | 2024-05-10 1:20PM EDT | 2026-01-16 | 68.10 | 0.00 | 0.00 | 0.00 | - | 3 | 998 | 0.01% |
| MSFT260618C00415000 | 2024-05-08 11:22AM EDT | 2026-06-18 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.01% |
| MSFT261218C00415000 | 2024-05-10 2:13PM EDT | 2026-12-18 | 87.95 | 0.00 | 0.00 | 0.00 | - | 4 | 234 | 0.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00415000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 46 | 4,165 | 0.00% |
| MSFT240524P00415000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 6.27 | 0.00 | 0.00 | 0.00 | - | 27 | 273 | 0.00% |
| MSFT240531P00415000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 0.00% |
| MSFT240607P00415000 | 2024-05-10 3:45PM EDT | 2024-06-07 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614P00415000 | 2024-05-10 3:47PM EDT | 2024-06-14 | 9.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240621P00415000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 7 | 3,573 | 0.00% |
| MSFT240628P00415000 | 2024-05-10 1:31PM EDT | 2024-06-28 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT240719P00415000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 12.31 | 0.00 | 0.00 | 0.00 | - | 23 | 1,873 | 0.00% |
| MSFT240816P00415000 | 2024-05-10 2:27PM EDT | 2024-08-16 | 16.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240920P00415000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT241018P00415000 | 2024-05-10 10:11AM EDT | 2024-10-18 | 21.32 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 0.00% |
| MSFT241115P00415000 | 2024-05-10 3:20PM EDT | 2024-11-15 | 23.35 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| MSFT241220P00415000 | 2024-05-10 12:59PM EDT | 2024-12-20 | 25.40 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MSFT250117P00415000 | 2024-05-10 3:13PM EDT | 2025-01-17 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,391 | 0.00% |
| MSFT250620P00415000 | 2024-05-09 3:26PM EDT | 2025-06-20 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 0.00% |
| MSFT251219P00415000 | 2024-05-10 3:41PM EDT | 2025-12-19 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 0.00% |
| MSFT260116P00415000 | 2024-05-09 1:17PM EDT | 2026-01-16 | 42.70 | 0.00 | 0.00 | 0.00 | - | 11 | 286 | 0.00% |
| MSFT260618P00415000 | 2024-04-17 3:25PM EDT | 2026-06-18 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT261218P00415000 | 2024-04-29 1:19PM EDT | 2026-12-18 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
