Marchés français ouverture 5 h 28 min
Dow Jones
39 512,84 +125,04 (+0,32 %) Nasdaq
16 340,87 -5,43 (-0,03 %) Nikkei 225
37 993,00 -236,11 (-0,62 %) EUR/USD
1,0775 +0,0002 (+0,02 %) HANG SENG
18 963,68 0,00 (0,00 %) Bitcoin EUR
57 020,38 +479,76 (+0,85 %)
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:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00455000 | 2024-05-06 10:01AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 992 | 3,954 | 31.45% |
| MSFT240524C00455000 | 2024-05-06 9:55AM EDT | 2024-05-24 | 0.08 | 0.06 | 0.11 | -0.13 | -61.90% | 8 | 285 | 23.93% |
| MSFT240531C00455000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.16 | -0.06 | -28.57% | 7 | 228 | 20.09% |
| MSFT240607C00455000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.31 | 0.30 | 0.37 | -0.19 | -38.00% | 2 | 46 | 19.83% |
| MSFT240614C00455000 | 2024-05-03 10:25AM EDT | 2024-06-14 | 0.60 | 0.53 | 0.67 | -0.25 | -29.41% | 89 | 41 | 19.83% |
| MSFT240621C00455000 | 2024-05-06 10:02AM EDT | 2024-06-21 | 0.87 | 0.84 | 0.90 | -0.07 | -7.45% | 82 | 2,652 | 19.25% |
| MSFT240719C00455000 | 2024-05-06 10:16AM EDT | 2024-07-19 | 2.48 | 2.42 | 2.54 | +0.20 | +8.77% | 68 | 1,067 | 19.59% |
| MSFT240920C00455000 | 2024-05-06 9:44AM EDT | 2024-09-20 | 8.98 | 8.70 | 9.10 | +0.98 | +12.25% | 4 | 1,371 | 23.18% |
| MSFT241018C00455000 | 2024-05-03 12:13PM EDT | 2024-10-18 | 11.15 | 11.20 | 11.55 | +1.00 | +9.85% | 1 | 301 | 23.66% |
| MSFT241115C00455000 | 2024-05-02 12:37PM EDT | 2024-11-15 | 15.40 | 15.35 | 15.85 | +4.35 | +39.37% | 1 | 280 | 25.85% |
| MSFT241220C00455000 | 2024-05-06 10:01AM EDT | 2024-12-20 | 17.85 | 17.90 | 18.45 | +1.65 | +10.19% | 1 | 336 | 25.89% |
| MSFT250117C00455000 | 2024-05-03 9:35AM EDT | 2025-01-17 | 20.00 | 20.15 | 20.60 | +2.15 | +12.04% | 19 | 1,012 | 26.06% |
| MSFT250620C00455000 | 2024-05-03 11:41AM EDT | 2025-06-20 | 33.32 | 32.15 | 33.95 | +2.32 | +7.48% | 12 | 593 | 28.39% |
| MSFT251219C00455000 | 2024-04-29 3:01PM EDT | 2025-12-19 | 46.01 | 45.05 | 47.80 | +3.51 | +8.26% | 1 | 634 | 30.21% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 2026-01-16 | 44.48 | 47.05 | 50.95 | 0.00 | - | 1 | 309 | 30.98% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 57.00 | 60.30 | 0.00 | - | 16 | 10 | 31.62% |
| MSFT261218C00455000 | 2024-05-03 11:54AM EDT | 2026-12-18 | 64.93 | 67.65 | 71.35 | 0.00 | - | 2 | 86 | 32.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00455000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 57.55 | 39.45 | 41.85 | 0.00 | - | 590 | 135 | 62.92% |
| MSFT240524P00455000 | 2024-05-08 12:47PM EDT | 2024-05-24 | 44.10 | 39.75 | 41.55 | 0.00 | - | - | 10 | 38.42% |
| MSFT240621P00455000 | 2024-04-29 2:12PM EDT | 2024-06-21 | 43.50 | 40.15 | 41.60 | -9.85 | -18.46% | 2 | 2 | 21.27% |
| MSFT240719P00455000 | 2024-04-26 10:30AM EDT | 2024-07-19 | 46.80 | 40.55 | 41.70 | 0.00 | - | 1 | 100 | 16.63% |
| MSFT240920P00455000 | 2024-04-25 2:23PM EDT | 2024-09-20 | 59.75 | 41.30 | 45.00 | 0.00 | - | 72 | 210 | 17.56% |
| MSFT241018P00455000 | 2024-05-08 10:49AM EDT | 2024-10-18 | 47.14 | 43.15 | 44.95 | 0.00 | - | 2 | 3 | 15.88% |
| MSFT241115P00455000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 49.81 | 46.15 | 47.15 | -9.93 | -16.62% | 4 | 3 | 17.13% |
| MSFT241220P00455000 | 2024-05-06 3:44PM EDT | 2024-12-20 | 50.20 | 46.40 | 48.50 | 0.00 | - | 2 | 132 | 17.03% |
| MSFT250117P00455000 | 2024-04-30 12:15PM EDT | 2025-01-17 | 62.57 | 47.20 | 49.45 | 0.00 | - | 5 | 270 | 16.88% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 55.72 | 54.05 | 55.95 | -2.63 | -4.51% | 100 | 321 | 17.51% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 64.45 | 59.50 | 61.65 | 0.00 | - | 30 | 781 | 17.45% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 2026-01-16 | 61.40 | 59.70 | 62.55 | +2.00 | +3.37% | 2 | 51 | 17.48% |
