La bourse ferme dans 4 h 51 min
CAC 40
8 205,02 -14,12 (-0,17 %) Euro Stoxx 50
5 074,31 -10,77 (-0,21 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0783 +0,0010 (+0,10 %) Gold future
2 346,00 -29,00 (-1,22 %) Bitcoin EUR
57 942,30 +1 091,05 (+1,92 %)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00440000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| MSFT240524C00440000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT240531C00440000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT240607C00440000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 1.27 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MSFT240614C00440000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT240621C00440000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| MSFT240628C00440000 | 2024-05-10 2:14PM EDT | 2024-06-28 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| MSFT240719C00440000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MSFT240816C00440000 | 2024-05-10 2:59PM EDT | 2024-08-16 | 10.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT240920C00440000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT241018C00440000 | 2024-05-10 1:04PM EDT | 2024-10-18 | 16.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT241115C00440000 | 2024-05-10 9:50AM EDT | 2024-11-15 | 21.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT241220C00440000 | 2024-05-10 1:06PM EDT | 2024-12-20 | 23.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSFT250117C00440000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 26.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT250321C00440000 | 2024-05-10 10:59AM EDT | 2025-03-21 | 31.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSFT250620C00440000 | 2024-05-10 2:13PM EDT | 2025-06-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250919C00440000 | 2024-05-07 9:40AM EDT | 2025-09-19 | 46.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| MSFT251219C00440000 | 2024-05-06 10:07AM EDT | 2025-12-19 | 50.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| MSFT260116C00440000 | 2024-05-03 2:26PM EDT | 2026-01-16 | 52.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| MSFT260618C00440000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 65.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSFT261218C00440000 | 2024-05-10 3:07PM EDT | 2026-12-18 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00440000 | 2024-05-09 3:14PM EDT | 2024-05-17 | 28.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524P00440000 | 2024-05-08 10:30AM EDT | 2024-05-24 | 29.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531P00440000 | 2024-05-10 3:09PM EDT | 2024-05-31 | 26.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00440000 | 2024-05-10 9:39AM EDT | 2024-06-21 | 26.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240719P00440000 | 2024-05-09 11:17AM EDT | 2024-07-19 | 30.35 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| MSFT240816P00440000 | 2024-05-09 1:29PM EDT | 2024-08-16 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00440000 | 2024-05-10 10:08AM EDT | 2024-09-20 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00440000 | 2024-05-08 11:35AM EDT | 2024-10-18 | 36.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241115P00440000 | 2024-05-09 11:15AM EDT | 2024-11-15 | 38.59 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| MSFT241220P00440000 | 2024-05-07 10:50AM EDT | 2024-12-20 | 40.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250117P00440000 | 2024-05-08 2:07PM EDT | 2025-01-17 | 41.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250321P00440000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 51.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00440000 | 2024-05-10 10:09AM EDT | 2025-06-20 | 46.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT251219P00440000 | 2024-05-02 12:21PM EDT | 2025-12-19 | 64.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00440000 | 2024-05-07 12:16PM EDT | 2026-01-16 | 55.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00440000 | 2024-04-26 10:35AM EDT | 2026-06-18 | 61.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT261218P00440000 | 2024-05-10 2:59PM EDT | 2026-12-18 | 62.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
