Marchés français ouverture 1 h 28 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 094,57 -134,54 (-0,35 %) EUR/USD
1,0775 +0,0002 (+0,02 %) HANG SENG
19 044,06 +80,38 (+0,42 %) Bitcoin EUR
56 577,99 -55,21 (-0,10 %)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00460000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| MSFT240524C00460000 | 2024-05-10 12:15PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240531C00460000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT240607C00460000 | 2024-05-10 3:35PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240614C00460000 | 2024-05-10 11:01AM EDT | 2024-06-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240621C00460000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| MSFT240628C00460000 | 2024-05-10 3:34PM EDT | 2024-06-28 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| MSFT240719C00460000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| MSFT240816C00460000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| MSFT240920C00460000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 7.74 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MSFT241018C00460000 | 2024-05-10 1:59PM EDT | 2024-10-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT241115C00460000 | 2024-05-09 2:29PM EDT | 2024-11-15 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241220C00460000 | 2024-05-10 9:40AM EDT | 2024-12-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250117C00460000 | 2024-05-10 2:25PM EDT | 2025-01-17 | 18.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250321C00460000 | 2024-05-10 2:56PM EDT | 2025-03-21 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250620C00460000 | 2024-05-10 2:31PM EDT | 2025-06-20 | 31.37 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| MSFT250919C00460000 | 2024-05-10 10:19AM EDT | 2025-09-19 | 37.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MSFT251219C00460000 | 2024-05-10 12:47PM EDT | 2025-12-19 | 44.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT260116C00460000 | 2024-05-01 10:44AM EDT | 2026-01-16 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260618C00460000 | 2024-05-06 3:57PM EDT | 2026-06-18 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218C00460000 | 2024-05-08 11:03AM EDT | 2026-12-18 | 65.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00460000 | 2024-04-29 2:48PM EDT | 2024-05-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| MSFT240524P00460000 | 2024-04-26 12:26PM EDT | 2024-05-24 | 51.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00460000 | 2024-05-10 2:29PM EDT | 2024-06-21 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00460000 | 2024-05-10 2:29PM EDT | 2024-07-19 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816P00460000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00460000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 53.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00460000 | 2024-05-07 1:04PM EDT | 2024-10-18 | 51.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115P00460000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 67.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00460000 | 2024-05-06 12:50PM EDT | 2024-12-20 | 54.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00460000 | 2024-05-07 1:35PM EDT | 2025-01-17 | 54.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250321P00460000 | 2024-05-06 12:57PM EDT | 2025-03-21 | 58.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00460000 | 2024-05-06 1:03PM EDT | 2025-06-20 | 61.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 2025-12-19 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 22.66% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 68.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT261218P00460000 | 2024-04-25 1:35PM EDT | 2026-12-18 | 84.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
