La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 764,68 +59,48 (+0,10 %)
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:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00425000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.84 | 0.80 | 0.87 | +0.09 | +12.00% | 4,840 | 10,162 | 19.18% |
| MSFT240524C00425000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 2.46 | 2.36 | 2.48 | +0.32 | +14.95% | 1,552 | 2,122 | 20.03% |
| MSFT240531C00425000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 3.22 | 3.15 | 3.40 | +0.30 | +10.27% | 911 | 4,040 | 18.95% |
| MSFT240607C00425000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 4.40 | 4.25 | 4.50 | +0.50 | +12.82% | 123 | 796 | 19.06% |
| MSFT240614C00425000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 5.75 | 5.40 | 5.75 | +0.65 | +12.75% | 56 | 84 | 19.68% |
| MSFT240621C00425000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 6.47 | 6.40 | 6.60 | +0.47 | +7.83% | 455 | 6,615 | 19.55% |
| MSFT240628C00425000 | 2024-05-10 3:59PM EDT | 2024-06-28 | 7.68 | 7.05 | 8.05 | +1.73 | +29.08% | 25 | 10 | 20.61% |
| MSFT240719C00425000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 10.48 | 10.35 | 10.55 | +0.73 | +7.49% | 50 | 3,129 | 20.78% |
| MSFT240816C00425000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 15.85 | 15.85 | 16.15 | +0.70 | +4.62% | 27 | 1,520 | 24.19% |
| MSFT240920C00425000 | 2024-05-10 11:47AM EDT | 2024-09-20 | 19.13 | 19.75 | 20.05 | +0.03 | +0.16% | 6 | 2,440 | 24.68% |
| MSFT241018C00425000 | 2024-05-10 2:14PM EDT | 2024-10-18 | 23.10 | 22.80 | 23.20 | +0.95 | +4.29% | 17 | 495 | 25.30% |
| MSFT241115C00425000 | 2024-05-10 1:18PM EDT | 2024-11-15 | 27.78 | 27.65 | 28.10 | +0.88 | +3.27% | 3 | 254 | 27.47% |
| MSFT241220C00425000 | 2024-05-10 10:16AM EDT | 2024-12-20 | 30.50 | 30.35 | 31.00 | +0.70 | +2.35% | 15 | 1,256 | 27.46% |
| MSFT250117C00425000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 33.60 | 32.75 | 33.70 | +1.16 | +3.58% | 8 | 1,282 | 27.85% |
| MSFT250620C00425000 | 2024-05-09 12:53PM EDT | 2025-06-20 | 45.50 | 45.30 | 47.70 | 0.00 | - | 10 | 894 | 29.97% |
| MSFT251219C00425000 | 2024-05-07 11:23AM EDT | 2025-12-19 | 59.65 | 59.00 | 62.15 | 0.00 | - | 5 | 488 | 31.82% |
| MSFT260116C00425000 | 2024-05-09 11:31AM EDT | 2026-01-16 | 61.53 | 61.20 | 63.70 | 0.00 | - | 4 | 3,624 | 31.81% |
| MSFT260618C00425000 | 2024-05-06 9:44AM EDT | 2026-06-18 | 69.95 | 71.00 | 74.65 | 0.00 | - | 1 | 435 | 33.09% |
| MSFT261218C00425000 | 2024-05-09 3:53PM EDT | 2026-12-18 | 80.90 | 81.50 | 84.85 | 0.00 | - | 2 | 461 | 33.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00425000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 11.72 | 10.95 | 12.60 | -2.08 | -15.07% | 68 | 4,340 | 28.68% |
| MSFT240524P00425000 | 2024-05-10 3:13PM EDT | 2024-05-24 | 12.65 | 12.40 | 12.90 | -2.45 | -16.23% | 102 | 111 | 20.66% |
| MSFT240531P00425000 | 2024-05-10 11:59AM EDT | 2024-05-31 | 14.00 | 12.80 | 13.75 | -1.15 | -7.59% | 31 | 97 | 19.23% |
| MSFT240607P00425000 | 2024-05-10 1:46PM EDT | 2024-06-07 | 14.58 | 13.50 | 14.45 | -1.38 | -8.65% | 7 | 9 | 18.31% |
| MSFT240614P00425000 | 2024-05-10 1:44PM EDT | 2024-06-14 | 15.53 | 14.20 | 15.00 | -5.27 | -25.34% | 24 | 2 | 17.51% |
| MSFT240621P00425000 | 2024-05-10 3:29PM EDT | 2024-06-21 | 15.25 | 15.10 | 15.40 | -2.00 | -11.59% | 22 | 2,176 | 16.74% |
| MSFT240719P00425000 | 2024-05-10 3:29PM EDT | 2024-07-19 | 17.45 | 17.35 | 17.70 | -2.45 | -12.31% | 16 | 5,549 | 16.31% |
| MSFT240816P00425000 | 2024-05-10 12:47PM EDT | 2024-08-16 | 21.95 | 21.30 | 21.65 | -1.05 | -4.57% | 1 | 1,763 | 18.54% |
| MSFT240920P00425000 | 2024-05-10 1:12PM EDT | 2024-09-20 | 24.02 | 23.45 | 23.90 | -1.87 | -7.22% | 14 | 1,607 | 18.20% |
| MSFT241018P00425000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 26.20 | 25.05 | 25.60 | -0.75 | -2.78% | 1 | 542 | 18.10% |
| MSFT241115P00425000 | 2024-05-09 3:50PM EDT | 2024-11-15 | 29.94 | 28.00 | 28.60 | 0.00 | - | 1 | 471 | 19.25% |
| MSFT241220P00425000 | 2024-05-08 11:35AM EDT | 2024-12-20 | 30.80 | 29.70 | 30.25 | -1.43 | -4.44% | 1 | 1,650 | 18.96% |
| MSFT250117P00425000 | 2024-05-10 3:24PM EDT | 2025-01-17 | 31.02 | 30.80 | 31.45 | -3.38 | -9.83% | 305 | 879 | 18.75% |
| MSFT250620P00425000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 46.65 | 37.10 | 39.65 | 0.00 | - | 31 | 1,103 | 19.48% |
| MSFT251219P00425000 | 2024-05-10 12:53PM EDT | 2025-12-19 | 45.45 | 44.00 | 46.70 | -1.33 | -2.84% | 11 | 18 | 19.54% |
| MSFT260116P00425000 | 2024-04-26 10:15AM EDT | 2026-01-16 | 49.85 | 44.95 | 47.30 | 0.00 | - | 11 | 3,018 | 19.37% |
| MSFT260618P00425000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 55.45 | 48.90 | 52.50 | 0.00 | - | 45 | 51 | 19.51% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 65.25 | 53.20 | 56.55 | 0.00 | - | 10 | 64 | 19.06% |
