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 +125,04 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
57 113,17 +490,77 (+0,87 %)
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:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00445000 | 2024-05-10 3:27PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 706 | 4,357 | 24.02% |
| MSFT240524C00445000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 0.23 | 0.20 | 0.24 | +0.01 | +4.55% | 572 | 1,576 | 20.73% |
| MSFT240531C00445000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 0.44 | 0.40 | 0.47 | +0.03 | +7.32% | 34 | 983 | 19.07% |
| MSFT240607C00445000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.83 | 0.75 | 0.86 | +0.06 | +7.79% | 32 | 290 | 18.87% |
| MSFT240614C00445000 | 2024-05-10 1:48PM EDT | 2024-06-14 | 1.28 | 1.21 | 1.45 | +0.05 | +4.07% | 39 | 70 | 19.37% |
| MSFT240621C00445000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 1.83 | 1.75 | 1.85 | +0.19 | +11.59% | 232 | 3,262 | 18.98% |
| MSFT240628C00445000 | 2024-05-10 2:07PM EDT | 2024-06-28 | 2.28 | 2.09 | 2.42 | +0.08 | +3.64% | 20 | 152 | 19.15% |
| MSFT240719C00445000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 4.20 | 4.10 | 4.30 | +0.30 | +7.69% | 58 | 3,263 | 19.79% |
| MSFT240816C00445000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 8.65 | 8.40 | 8.70 | +0.45 | +5.49% | 33 | 1,524 | 23.04% |
| MSFT240920C00445000 | 2024-05-10 10:27AM EDT | 2024-09-20 | 11.75 | 11.70 | 12.05 | +1.00 | +9.30% | 3 | 645 | 23.52% |
| MSFT241018C00445000 | 2024-05-08 9:31AM EDT | 2024-10-18 | 14.43 | 14.45 | 14.80 | +1.53 | +11.86% | 4 | 295 | 24.08% |
| MSFT241115C00445000 | 2024-05-09 3:55PM EDT | 2024-11-15 | 18.50 | 18.90 | 19.35 | 0.00 | - | 90 | 338 | 26.24% |
| MSFT241220C00445000 | 2024-05-10 3:45PM EDT | 2024-12-20 | 21.95 | 21.60 | 22.05 | +0.25 | +1.15% | 14 | 595 | 26.25% |
| MSFT250117C00445000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 24.49 | 24.00 | 24.45 | +1.39 | +6.02% | 130 | 763 | 26.54% |
| MSFT250620C00445000 | 2024-05-10 9:53AM EDT | 2025-06-20 | 37.40 | 36.30 | 39.10 | +0.75 | +2.05% | 1 | 572 | 29.38% |
| MSFT251219C00445000 | 2024-05-07 1:56PM EDT | 2025-12-19 | 50.11 | 49.55 | 52.20 | 0.00 | - | 1 | 2,365 | 30.65% |
| MSFT260116C00445000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 49.89 | 51.00 | 54.20 | 0.00 | - | 2 | 637 | 30.87% |
| MSFT260618C00445000 | 2024-02-13 11:08AM EDT | 2026-06-18 | 61.50 | 71.65 | 75.05 | 0.00 | - | 2 | 5 | 36.34% |
| MSFT261218C00445000 | 2024-05-07 2:09PM EDT | 2026-12-18 | 72.05 | 72.20 | 75.40 | 0.00 | - | 1 | 26 | 32.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00445000 | 2024-05-10 10:47AM EDT | 2024-05-17 | 31.90 | 29.60 | 31.75 | -6.70 | -17.36% | 3 | 321 | 46.48% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 38.93 | 30.05 | 32.00 | 0.00 | - | - | 1 | 33.08% |
| MSFT240531P00445000 | 2024-05-07 11:15AM EDT | 2024-05-31 | 33.12 | 30.00 | 31.90 | 0.00 | - | 1 | 2 | 26.20% |
| MSFT240621P00445000 | 2024-05-10 10:47AM EDT | 2024-06-21 | 32.40 | 30.75 | 32.00 | -1.56 | -4.59% | 5 | 77 | 18.64% |
| MSFT240719P00445000 | 2024-05-06 3:03PM EDT | 2024-07-19 | 34.98 | 31.70 | 32.60 | 0.00 | - | 1 | 229 | 15.81% |
| MSFT240816P00445000 | 2024-05-09 12:44PM EDT | 2024-08-16 | 37.00 | 34.00 | 34.85 | 0.00 | - | 2 | 233 | 17.16% |
| MSFT240920P00445000 | 2024-05-10 12:23PM EDT | 2024-09-20 | 36.65 | 34.00 | 36.50 | -17.55 | -32.38% | 3 | 84 | 16.83% |
| MSFT241018P00445000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 51.15 | 35.60 | 37.85 | 0.00 | - | 20 | 23 | 16.77% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 2024-11-15 | 59.45 | 39.40 | 40.35 | 0.00 | - | 2 | 127 | 17.90% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 2024-12-20 | 41.25 | 40.20 | 41.80 | 0.00 | - | 9 | 122 | 17.68% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 2025-01-17 | 42.40 | 41.75 | 42.90 | 0.00 | - | 1 | 84 | 17.55% |
| MSFT250620P00445000 | 2024-05-07 10:20AM EDT | 2025-06-20 | 50.75 | 48.20 | 50.95 | 0.00 | - | 1 | 284 | 18.70% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 2025-12-19 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 16.74% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 62.35 | 54.30 | 57.90 | 0.00 | - | 81 | 84 | 18.50% |
| MSFT260618P00445000 | 2024-04-24 3:26PM EDT | 2026-06-18 | 65.45 | 58.90 | 62.50 | 0.00 | - | 15 | 26 | 18.49% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 19.45% |
