La bourse est fermée
CAC 40
8 219,14 +261,57 (+3,29 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0777 +0,0010 (+0,10 %) Gold future
2 366,90 -8,10 (-0,34 %) Bitcoin EUR
56 895,92 +300,44 (+0,53 %)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00450000 | 2024-05-06 10:23AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 952 | 9,318 | 25.59% |
| MSFT240524C00450000 | 2024-05-06 9:58AM EDT | 2024-05-24 | 0.12 | 0.11 | 0.17 | -0.10 | -45.45% | 55 | 545 | 22.07% |
| MSFT240531C00450000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 0.29 | 0.24 | 0.29 | -0.09 | -23.68% | 73 | 633 | 19.48% |
| MSFT240607C00450000 | 2024-05-06 10:22AM EDT | 2024-06-07 | 0.52 | 0.47 | 0.55 | -0.08 | -13.33% | 24 | 589 | 19.03% |
| MSFT240614C00450000 | 2024-05-06 9:35AM EDT | 2024-06-14 | 0.90 | 0.84 | 0.99 | -0.05 | -5.26% | 21 | 175 | 19.43% |
| MSFT240621C00450000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 1.27 | 1.21 | 1.29 | +0.02 | +1.60% | 579 | 11,167 | 18.95% |
| MSFT240628C00450000 | 2024-05-10 12:59PM EDT | 2024-06-28 | 1.72 | 1.25 | 1.81 | +0.17 | +10.97% | 18 | 8 | 19.28% |
| MSFT240719C00450000 | 2024-05-06 10:24AM EDT | 2024-07-19 | 3.30 | 3.10 | 3.35 | +0.37 | +12.63% | 189 | 4,054 | 19.66% |
| MSFT240816C00450000 | 2024-05-06 10:26AM EDT | 2024-08-16 | 7.20 | 7.10 | 7.35 | +0.95 | +15.20% | 93 | 2,879 | 22.84% |
| MSFT240920C00450000 | 2024-05-06 10:04AM EDT | 2024-09-20 | 10.42 | 10.15 | 10.50 | +1.37 | +15.14% | 539 | 2,845 | 23.30% |
| MSFT241018C00450000 | 2024-05-06 10:22AM EDT | 2024-10-18 | 12.77 | 12.75 | 13.10 | +1.29 | +11.24% | 5 | 503 | 23.82% |
| MSFT241115C00450000 | 2024-05-03 3:03PM EDT | 2024-11-15 | 17.31 | 17.10 | 17.50 | +2.11 | +13.88% | 23 | 527 | 25.97% |
| MSFT241220C00450000 | 2024-05-03 3:16PM EDT | 2024-12-20 | 19.98 | 19.70 | 20.15 | +1.98 | +11.00% | 47 | 2,482 | 26.00% |
| MSFT250117C00450000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 22.45 | 21.85 | 22.50 | +2.15 | +10.59% | 92 | 6,949 | 26.29% |
| MSFT250321C00450000 | 2024-05-03 1:40PM EDT | 2025-03-21 | 27.65 | 26.45 | 28.30 | +2.05 | +8.01% | 4 | 817 | 27.39% |
| MSFT250620C00450000 | 2024-05-06 10:06AM EDT | 2025-06-20 | 35.80 | 34.20 | 36.00 | +3.30 | +10.15% | 22 | 1,118 | 28.58% |
| MSFT250919C00450000 | 2024-05-03 11:26AM EDT | 2025-09-19 | 42.00 | 41.75 | 43.20 | +2.44 | +6.17% | 9 | 30 | 29.58% |
| MSFT251219C00450000 | 2024-05-02 12:31PM EDT | 2025-12-19 | 48.26 | 47.15 | 50.15 | +6.96 | +16.85% | 5 | 1,678 | 30.50% |
| MSFT260116C00450000 | 2024-05-06 9:51AM EDT | 2026-01-16 | 51.75 | 49.00 | 51.90 | +4.28 | +9.02% | 8 | 1,711 | 30.61% |
| MSFT260618C00450000 | 2024-05-01 12:12PM EDT | 2026-06-18 | 59.26 | 59.65 | 62.85 | +8.51 | +16.77% | 1 | 239 | 31.96% |
| MSFT261218C00450000 | 2024-05-03 3:22PM EDT | 2026-12-18 | 70.85 | 69.65 | 73.00 | +3.15 | +4.65% | 1 | 672 | 32.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00450000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 38.88 | 34.55 | 36.85 | -4.38 | -10.12% | 10 | 72 | 52.50% |
| MSFT240524P00450000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 43.35 | 34.95 | 36.60 | 0.00 | - | 6 | 6 | 34.01% |
| MSFT240531P00450000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 51.60 | 34.90 | 36.85 | 0.00 | - | 2 | 3 | 28.76% |
| MSFT240621P00450000 | 2024-05-02 2:00PM EDT | 2024-06-21 | 40.60 | 35.30 | 36.75 | -13.06 | -24.34% | 8 | 164 | 19.73% |
| MSFT240719P00450000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 36.65 | 36.00 | 37.00 | -12.94 | -26.09% | 1 | 165 | 15.91% |
| MSFT240816P00450000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 38.35 | 37.85 | 38.75 | -12.10 | -23.98% | 2 | 567 | 16.85% |
| MSFT240920P00450000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 41.18 | 39.30 | 40.15 | -11.19 | -21.37% | 1 | 529 | 16.44% |
| MSFT241018P00450000 | 2024-04-25 2:23PM EDT | 2024-10-18 | 45.40 | 39.45 | 41.35 | -11.10 | -19.65% | 3 | 32 | 16.37% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 2024-11-15 | 47.45 | 42.70 | 43.65 | 0.00 | - | 6 | 15 | 17.48% |
| MSFT241220P00450000 | 2024-04-30 10:33AM EDT | 2024-12-20 | 45.00 | 44.05 | 45.10 | -11.88 | -20.89% | 30 | 908 | 17.37% |
| MSFT250117P00450000 | 2024-05-06 10:15AM EDT | 2025-01-17 | 47.75 | 44.90 | 46.10 | -3.63 | -7.07% | 2 | 623 | 17.20% |
| MSFT250321P00450000 | 2024-05-01 12:44PM EDT | 2025-03-21 | 48.10 | 46.40 | 49.20 | -14.81 | -23.54% | 1 | 19 | 17.63% |
| MSFT250620P00450000 | 2024-05-02 2:48PM EDT | 2025-06-20 | 53.75 | 51.15 | 54.00 | -9.78 | -15.39% | 75 | 337 | 18.47% |
| MSFT250919P00450000 | 2024-05-08 1:55PM EDT | 2025-09-19 | 57.08 | 54.00 | 57.00 | 0.00 | - | - | 1 | 18.32% |
| MSFT251219P00450000 | 2024-04-26 10:13AM EDT | 2025-12-19 | 62.02 | 56.55 | 58.80 | 0.00 | - | 1 | 68 | 17.73% |
| MSFT260116P00450000 | 2024-04-15 12:48PM EDT | 2026-01-16 | 60.61 | 56.00 | 60.60 | +1.36 | +2.30% | 31 | 129 | 18.19% |
| MSFT260618P00450000 | 2024-04-29 10:52AM EDT | 2026-06-18 | 65.60 | 61.35 | 64.75 | -4.95 | -7.02% | 1 | 56 | 18.05% |
| MSFT261218P00450000 | 2024-05-01 9:32AM EDT | 2026-12-18 | 67.30 | 65.50 | 68.85 | -12.74 | -15.92% | 40 | 210 | 17.78% |
