Marchés français ouverture 4 h 42 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 097,49 -131,62 (-0,34 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
18 856,91 -106,77 (-0,56 %) Bitcoin EUR
56 959,87 +472,32 (+0,84 %)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00430000 | 2024-05-06 10:26AM EDT | 2024-05-17 | 0.37 | 0.32 | 0.37 | -0.15 | -28.85% | 10,669 | 16,429 | 21.63% |
| MSFT240524C00430000 | 2024-05-06 10:23AM EDT | 2024-05-24 | 1.44 | 1.35 | 1.46 | +0.16 | +12.50% | 815 | 2,563 | 20.92% |
| MSFT240531C00430000 | 2024-05-06 10:23AM EDT | 2024-05-31 | 2.14 | 1.97 | 2.14 | +0.30 | +16.30% | 417 | 1,392 | 19.25% |
| MSFT240607C00430000 | 2024-05-06 10:23AM EDT | 2024-06-07 | 3.02 | 2.85 | 3.10 | +0.02 | +0.67% | 206 | 1,020 | 19.30% |
| MSFT240614C00430000 | 2024-05-06 9:45AM EDT | 2024-06-14 | 4.08 | 3.90 | 4.20 | +0.68 | +20.00% | 48 | 158 | 19.82% |
| MSFT240621C00430000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 4.85 | 4.75 | 4.95 | +0.60 | +14.12% | 476 | 8,734 | 19.59% |
| MSFT240719C00430000 | 2024-05-06 10:10AM EDT | 2024-07-19 | 8.55 | 8.35 | 8.60 | +1.30 | +17.93% | 140 | 4,698 | 20.65% |
| MSFT240816C00430000 | 2024-05-06 10:22AM EDT | 2024-08-16 | 13.95 | 13.65 | 14.00 | +2.05 | +17.23% | 108 | 1,611 | 24.02% |
| MSFT240920C00430000 | 2024-05-06 10:17AM EDT | 2024-09-20 | 17.52 | 17.45 | 17.75 | +2.18 | +14.21% | 104 | 1,343 | 24.42% |
| MSFT241018C00430000 | 2024-05-06 9:54AM EDT | 2024-10-18 | 19.85 | 20.35 | 20.85 | +1.75 | +9.67% | 6 | 503 | 25.04% |
| MSFT241115C00430000 | 2024-05-03 2:39PM EDT | 2024-11-15 | 25.50 | 25.20 | 25.70 | +2.85 | +12.58% | 48 | 242 | 27.21% |
| MSFT241220C00430000 | 2024-05-03 3:41PM EDT | 2024-12-20 | 28.55 | 28.10 | 28.55 | +2.85 | +11.09% | 26 | 1,862 | 27.18% |
| MSFT250117C00430000 | 2024-05-06 10:07AM EDT | 2025-01-17 | 30.65 | 30.60 | 31.20 | +2.55 | +9.07% | 1 | 2,544 | 27.55% |
| MSFT250321C00430000 | 2024-05-02 3:09PM EDT | 2025-03-21 | 36.96 | 36.50 | 37.30 | +6.46 | +21.18% | 2 | 312 | 28.60% |
| MSFT250620C00430000 | 2024-05-02 3:52PM EDT | 2025-06-20 | 44.80 | 44.10 | 45.10 | +7.20 | +19.15% | 12 | 1,505 | 29.66% |
| MSFT250919C00430000 | 2024-05-06 9:35AM EDT | 2025-09-19 | 51.05 | 49.55 | 53.35 | +7.25 | +16.55% | 4 | 23 | 31.08% |
| MSFT251219C00430000 | 2024-05-02 10:30AM EDT | 2025-12-19 | 58.50 | 56.50 | 61.00 | +7.70 | +15.16% | 54 | 582 | 32.23% |
| MSFT260116C00430000 | 2024-05-06 10:07AM EDT | 2026-01-16 | 60.00 | 59.75 | 61.30 | +3.65 | +6.48% | 1 | 3,168 | 31.63% |
| MSFT260618C00430000 | 2024-05-03 3:15PM EDT | 2026-06-18 | 70.42 | 68.50 | 72.20 | +4.20 | +6.34% | 3 | 30 | 32.88% |
| MSFT261218C00430000 | 2024-05-03 3:12PM EDT | 2026-12-18 | 78.07 | 79.05 | 82.40 | +2.11 | +2.78% | 1 | 522 | 33.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00430000 | 2024-05-06 10:01AM EDT | 2024-05-17 | 15.74 | 15.50 | 17.20 | -7.96 | -33.59% | 60 | 4,164 | 36.07% |
| MSFT240524P00430000 | 2024-05-02 1:42PM EDT | 2024-05-24 | 17.19 | 16.45 | 18.00 | -16.57 | -49.08% | 15 | 44 | 26.89% |
| MSFT240531P00430000 | 2024-05-03 11:49AM EDT | 2024-05-31 | 18.04 | 16.30 | 17.60 | -7.41 | -29.12% | 3 | 33 | 19.97% |
| MSFT240607P00430000 | 2024-05-03 3:29PM EDT | 2024-06-07 | 18.16 | 17.35 | 18.25 | -7.01 | -27.85% | 5 | 17 | 18.99% |
| MSFT240614P00430000 | 2024-05-03 3:39PM EDT | 2024-06-14 | 24.42 | 17.95 | 19.60 | -0.89 | -3.52% | 1 | 3 | 20.15% |
| MSFT240621P00430000 | 2024-05-06 10:01AM EDT | 2024-06-21 | 18.00 | 18.35 | 19.15 | -8.18 | -31.25% | 12 | 5,741 | 17.33% |
| MSFT240719P00430000 | 2024-05-03 10:30AM EDT | 2024-07-19 | 21.55 | 20.30 | 21.00 | -6.74 | -23.82% | 1 | 2,872 | 16.29% |
| MSFT240816P00430000 | 2024-05-03 1:04PM EDT | 2024-08-16 | 24.86 | 24.10 | 24.70 | -6.54 | -20.83% | 3 | 507 | 18.44% |
| MSFT240920P00430000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 27.95 | 26.25 | 26.80 | -4.40 | -13.60% | 2 | 2,857 | 18.01% |
| MSFT241018P00430000 | 2024-04-30 11:12AM EDT | 2024-10-18 | 30.50 | 27.75 | 28.25 | -10.45 | -25.52% | 1 | 109 | 17.73% |
| MSFT241115P00430000 | 2024-05-01 11:19AM EDT | 2024-11-15 | 31.75 | 30.60 | 31.25 | -12.75 | -28.65% | 2 | 316 | 18.94% |
| MSFT241220P00430000 | 2024-05-03 11:08AM EDT | 2024-12-20 | 33.04 | 32.25 | 32.90 | -5.63 | -14.56% | 30 | 2,678 | 18.69% |
| MSFT250117P00430000 | 2024-05-02 10:37AM EDT | 2025-01-17 | 34.10 | 33.40 | 34.05 | -11.85 | -25.79% | 3 | 1,140 | 18.46% |
| MSFT250321P00430000 | 2024-05-06 9:54AM EDT | 2025-03-21 | 37.15 | 36.40 | 38.20 | -5.15 | -12.17% | 16 | 1,476 | 19.24% |
| MSFT250620P00430000 | 2024-05-03 12:20PM EDT | 2025-06-20 | 41.30 | 40.00 | 41.05 | -5.08 | -10.95% | 13 | 136 | 18.58% |
| MSFT250919P00430000 | 2024-04-26 3:32PM EDT | 2025-09-19 | 48.70 | 43.20 | 45.45 | 0.00 | - | 1 | 9 | 19.08% |
| MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 2025-12-19 | 47.90 | 46.50 | 49.35 | -3.35 | -6.54% | 255 | 69 | 19.40% |
| MSFT260116P00430000 | 2024-04-29 3:33PM EDT | 2026-01-16 | 55.90 | 47.30 | 49.80 | 0.00 | - | 23 | 282 | 19.16% |
| MSFT260618P00430000 | 2024-05-01 3:51PM EDT | 2026-06-18 | 62.00 | 51.30 | 55.00 | 0.00 | - | 2 | 2 | 19.32% |
| MSFT261218P00430000 | 2024-05-01 12:57PM EDT | 2026-12-18 | 58.68 | 55.55 | 58.80 | -8.97 | -13.26% | 8 | 67 | 18.79% |
