Marchés français ouverture 7 h 28 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 229,11 -44,99 (-0,12 %) EUR/USD
1,0776 +0,0003 (+0,03 %) HANG SENG
18 963,68 +487,78 (+2,64 %) Bitcoin EUR
56 974,59 +391,00 (+0,69 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00420000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 1.93 | 1.82 | 1.95 | +0.23 | +13.53% | 9,320 | 10,606 | 18.96% |
| MSFT240524C00420000 | 2024-05-06 10:27AM EDT | 2024-05-24 | 4.10 | 3.90 | 4.05 | +0.94 | +29.75% | 746 | 2,696 | 20.16% |
| MSFT240531C00420000 | 2024-05-06 10:27AM EDT | 2024-05-31 | 5.15 | 4.85 | 5.10 | +1.05 | +25.61% | 638 | 936 | 19.08% |
| MSFT240607C00420000 | 2024-05-06 10:17AM EDT | 2024-06-07 | 6.20 | 6.10 | 6.35 | +1.10 | +21.57% | 472 | 911 | 19.28% |
| MSFT240614C00420000 | 2024-05-06 10:09AM EDT | 2024-06-14 | 7.60 | 7.40 | 7.75 | +1.41 | +22.78% | 535 | 70 | 20.00% |
| MSFT240621C00420000 | 2024-05-06 10:23AM EDT | 2024-06-21 | 8.63 | 8.45 | 8.65 | +1.55 | +21.89% | 1,052 | 7,851 | 19.86% |
| MSFT240628C00420000 | 2024-05-10 2:13PM EDT | 2024-06-28 | 9.70 | 9.40 | 10.10 | +0.85 | +9.60% | 2 | 6 | 20.80% |
| MSFT240719C00420000 | 2024-05-06 10:07AM EDT | 2024-07-19 | 12.94 | 12.60 | 12.85 | +2.14 | +19.81% | 380 | 4,761 | 21.19% |
| MSFT240816C00420000 | 2024-05-06 10:23AM EDT | 2024-08-16 | 18.30 | 18.25 | 18.50 | +2.51 | +15.90% | 17 | 1,447 | 24.51% |
| MSFT240920C00420000 | 2024-05-06 10:27AM EDT | 2024-09-20 | 22.50 | 22.15 | 22.50 | +3.00 | +15.38% | 53 | 2,989 | 25.03% |
| MSFT241018C00420000 | 2024-05-06 10:08AM EDT | 2024-10-18 | 25.35 | 25.20 | 25.70 | +2.75 | +12.17% | 2 | 482 | 25.65% |
| MSFT241115C00420000 | 2024-05-03 10:03AM EDT | 2024-11-15 | 30.15 | 29.90 | 30.65 | +3.55 | +13.35% | 24 | 548 | 27.83% |
| MSFT241220C00420000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 33.07 | 33.05 | 33.55 | +2.87 | +9.50% | 20 | 2,208 | 27.80% |
| MSFT250117C00420000 | 2024-05-06 9:57AM EDT | 2025-01-17 | 35.90 | 35.60 | 36.25 | +3.19 | +9.75% | 48 | 7,889 | 28.17% |
| MSFT250321C00420000 | 2024-05-06 9:52AM EDT | 2025-03-21 | 41.20 | 41.40 | 42.35 | +2.50 | +6.46% | 7 | 460 | 29.17% |
| MSFT250620C00420000 | 2024-05-06 10:27AM EDT | 2025-06-20 | 49.57 | 47.80 | 50.25 | +3.64 | +7.93% | 13 | 859 | 30.24% |
| MSFT250919C00420000 | 2024-05-03 10:26AM EDT | 2025-09-19 | 57.00 | 54.85 | 57.40 | +4.50 | +8.57% | 6 | 61 | 31.07% |
| MSFT251219C00420000 | 2024-05-03 2:40PM EDT | 2025-12-19 | 63.45 | 62.05 | 64.60 | +4.28 | +7.23% | 2 | 1,030 | 32.03% |
| MSFT260116C00420000 | 2024-05-03 1:08PM EDT | 2026-01-16 | 66.50 | 63.70 | 66.55 | +5.37 | +8.78% | 12 | 2,161 | 32.21% |
| MSFT260618C00420000 | 2024-05-03 10:21AM EDT | 2026-06-18 | 73.01 | 73.50 | 77.55 | +4.08 | +5.92% | 3 | 440 | 33.50% |
| MSFT261218C00420000 | 2024-05-03 2:34PM EDT | 2026-12-18 | 85.83 | 83.65 | 87.35 | +4.83 | +5.96% | 2 | 709 | 33.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00420000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 7.31 | 7.30 | 8.30 | -7.64 | -51.10% | 321 | 7,455 | 24.62% |
| MSFT240524P00420000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 8.97 | 9.00 | 9.35 | -7.14 | -44.32% | 84 | 225 | 20.30% |
| MSFT240531P00420000 | 2024-05-06 9:46AM EDT | 2024-05-31 | 10.00 | 9.75 | 10.05 | -7.16 | -41.72% | 48 | 135 | 18.26% |
| MSFT240607P00420000 | 2024-05-03 11:59AM EDT | 2024-06-07 | 11.26 | 10.45 | 11.90 | -6.27 | -35.77% | 25 | 38 | 19.94% |
| MSFT240614P00420000 | 2024-05-03 1:30PM EDT | 2024-06-14 | 11.42 | 11.30 | 11.80 | -7.16 | -38.54% | 17 | 7 | 17.57% |
| MSFT240621P00420000 | 2024-05-06 9:55AM EDT | 2024-06-21 | 12.00 | 12.10 | 12.35 | -7.25 | -37.66% | 49 | 3,179 | 17.01% |
| MSFT240719P00420000 | 2024-05-06 9:46AM EDT | 2024-07-19 | 14.55 | 14.50 | 14.85 | -6.45 | -30.71% | 173 | 6,290 | 16.64% |
| MSFT240816P00420000 | 2024-05-03 9:44AM EDT | 2024-08-16 | 19.25 | 18.65 | 19.00 | -5.96 | -23.64% | 5 | 1,252 | 18.93% |
| MSFT240920P00420000 | 2024-05-06 10:06AM EDT | 2024-09-20 | 20.93 | 20.95 | 21.30 | -5.43 | -20.60% | 39 | 1,788 | 18.55% |
| MSFT241018P00420000 | 2024-05-06 9:59AM EDT | 2024-10-18 | 22.58 | 22.50 | 22.95 | -5.72 | -20.21% | 161 | 260 | 18.35% |
| MSFT241115P00420000 | 2024-05-03 3:54PM EDT | 2024-11-15 | 25.86 | 25.50 | 26.05 | -4.54 | -14.93% | 101 | 392 | 19.55% |
| MSFT241220P00420000 | 2024-05-02 12:50PM EDT | 2024-12-20 | 27.80 | 27.30 | 27.85 | -11.17 | -28.66% | 5 | 545 | 19.34% |
| MSFT250117P00420000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 30.30 | 28.35 | 29.05 | -3.35 | -9.96% | 118 | 2,781 | 19.11% |
| MSFT250321P00420000 | 2024-05-06 10:18AM EDT | 2025-03-21 | 32.05 | 31.45 | 33.25 | -5.85 | -15.44% | 2 | 584 | 19.82% |
| MSFT250620P00420000 | 2024-04-26 1:31PM EDT | 2025-06-20 | 37.98 | 34.40 | 36.70 | -2.07 | -5.17% | 40 | 443 | 19.44% |
| MSFT250919P00420000 | 2024-04-30 3:18PM EDT | 2025-09-19 | 51.00 | 38.45 | 41.50 | 0.00 | - | 2 | 71 | 20.06% |
| MSFT251219P00420000 | 2024-05-02 12:16PM EDT | 2025-12-19 | 44.40 | 41.55 | 44.60 | -8.60 | -16.23% | 1 | 106 | 19.92% |
| MSFT260116P00420000 | 2024-05-03 1:40PM EDT | 2026-01-16 | 47.08 | 41.80 | 44.90 | -1.02 | -2.12% | 1 | 863 | 19.61% |
| MSFT260618P00420000 | 2024-04-29 11:06AM EDT | 2026-06-18 | 55.00 | 46.70 | 50.50 | 0.00 | - | 1 | 4 | 19.89% |
| MSFT261218P00420000 | 2024-04-29 12:13PM EDT | 2026-12-18 | 58.75 | 50.85 | 54.20 | 0.00 | - | 40 | 1,499 | 19.27% |
