Marchés français ouverture 5 h 48 min
Dow Jones
39 512,84 +125,04 (+0,32 %) Nasdaq
16 340,87 -5,43 (-0,03 %) Nikkei 225
38 188,90 -40,21 (-0,11 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
18 963,68 +425,88 (+2,30 %) Bitcoin EUR
57 071,06 +424,41 (+0,75 %)
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:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00435000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 1,919 | 16,927 | 22.61% |
| MSFT240524C00435000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 0.78 | 0.74 | 0.82 | +0.07 | +9.86% | 241 | 1,007 | 21.05% |
| MSFT240531C00435000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 1.30 | 1.19 | 1.32 | +0.14 | +12.07% | 89 | 2,001 | 19.26% |
| MSFT240607C00435000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 2.00 | 1.90 | 2.06 | +0.17 | +9.29% | 30 | 627 | 19.18% |
| MSFT240614C00435000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 2.86 | 2.71 | 2.99 | +0.25 | +9.58% | 186 | 226 | 19.68% |
| MSFT240621C00435000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 3.60 | 3.45 | 3.65 | +0.35 | +10.77% | 367 | 12,281 | 19.46% |
| MSFT240719C00435000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 6.82 | 6.70 | 6.90 | +0.42 | +6.56% | 73 | 3,139 | 20.36% |
| MSFT240816C00435000 | 2024-05-10 3:55PM EDT | 2024-08-16 | 11.95 | 11.70 | 12.00 | +0.75 | +6.70% | 21 | 1,822 | 23.67% |
| MSFT240920C00435000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 15.60 | 15.35 | 15.70 | +0.70 | +4.70% | 18 | 1,519 | 24.16% |
| MSFT241018C00435000 | 2024-05-09 11:30AM EDT | 2024-10-18 | 17.90 | 18.35 | 18.65 | 0.00 | - | 8 | 229 | 24.70% |
| MSFT241115C00435000 | 2024-05-10 3:45PM EDT | 2024-11-15 | 23.23 | 22.95 | 23.45 | +1.13 | +5.11% | 6 | 201 | 26.90% |
| MSFT241220C00435000 | 2024-05-10 10:16AM EDT | 2024-12-20 | 25.85 | 25.85 | 26.25 | +0.35 | +1.37% | 2 | 589 | 26.87% |
| MSFT250117C00435000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 28.70 | 28.35 | 28.75 | +1.13 | +4.10% | 3 | 6,721 | 27.16% |
| MSFT250620C00435000 | 2024-05-07 9:55AM EDT | 2025-06-20 | 41.50 | 40.45 | 42.75 | 0.00 | - | 1 | 994 | 29.42% |
| MSFT251219C00435000 | 2024-05-01 10:22AM EDT | 2025-12-19 | 46.85 | 54.75 | 57.25 | 0.00 | - | 2 | 144 | 31.34% |
| MSFT260116C00435000 | 2024-05-07 2:48PM EDT | 2026-01-16 | 56.30 | 56.05 | 60.50 | 0.00 | - | 1 | 279 | 32.14% |
| MSFT260618C00435000 | 2024-05-02 9:42AM EDT | 2026-06-18 | 59.24 | 66.30 | 69.70 | 0.00 | - | 1 | 15 | 32.62% |
| MSFT261218C00435000 | 2024-05-10 3:10PM EDT | 2026-12-18 | 77.94 | 76.75 | 80.15 | +9.17 | +13.33% | 1 | 78 | 33.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00435000 | 2024-05-09 3:14PM EDT | 2024-05-17 | 23.22 | 20.30 | 21.90 | 0.00 | - | 1 | 4,503 | 40.36% |
| MSFT240524P00435000 | 2024-05-10 12:37PM EDT | 2024-05-24 | 22.03 | 20.80 | 21.65 | -1.97 | -8.21% | 3 | 98 | 24.66% |
| MSFT240531P00435000 | 2024-05-03 12:14PM EDT | 2024-05-31 | 29.80 | 21.10 | 22.30 | 0.00 | - | 2 | 4 | 22.36% |
| MSFT240614P00435000 | 2024-05-10 11:57AM EDT | 2024-06-14 | 23.23 | 21.75 | 22.65 | -5.39 | -18.83% | 23 | 1 | 18.01% |
| MSFT240621P00435000 | 2024-05-10 10:36AM EDT | 2024-06-21 | 24.11 | 22.05 | 24.00 | -0.51 | -2.07% | 1 | 485 | 19.68% |
| MSFT240719P00435000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 39.21 | 23.80 | 24.50 | 0.00 | - | 5 | 278 | 15.98% |
| MSFT240816P00435000 | 2024-04-30 10:53AM EDT | 2024-08-16 | 40.20 | 26.55 | 27.85 | 0.00 | - | 1 | 341 | 18.06% |
| MSFT240920P00435000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 42.65 | 29.05 | 29.85 | 0.00 | - | 1 | 1,031 | 17.68% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 46.70 | 30.55 | 31.35 | 0.00 | - | 36 | 117 | 17.52% |
| MSFT241115P00435000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 39.50 | 32.70 | 34.20 | 0.00 | - | 17 | 161 | 18.69% |
| MSFT241220P00435000 | 2024-05-06 9:44AM EDT | 2024-12-20 | 39.40 | 35.05 | 35.65 | 0.00 | - | 27 | 184 | 18.33% |
| MSFT250117P00435000 | 2024-05-08 2:07PM EDT | 2025-01-17 | 38.78 | 36.10 | 36.75 | 0.00 | - | 1 | 380 | 18.10% |
| MSFT250620P00435000 | 2024-05-06 2:01PM EDT | 2025-06-20 | 45.75 | 42.65 | 45.45 | 0.00 | - | 87 | 158 | 19.33% |
| MSFT251219P00435000 | 2024-05-10 12:54PM EDT | 2025-12-19 | 50.40 | 49.00 | 51.95 | -16.15 | -24.27% | 290 | 39 | 19.17% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 61.00 | 49.80 | 52.30 | 0.00 | - | 2 | 57 | 18.90% |
| MSFT260618P00435000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 59.65 | 53.65 | 57.50 | 0.00 | - | 5 | 132 | 19.08% |
| MSFT261218P00435000 | 2024-05-09 12:19PM EDT | 2026-12-18 | 61.45 | 57.90 | 61.25 | 0.00 | - | 1 | 26 | 18.56% |
