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
2 375,00 +34,70 (+1,48 %) Bitcoin EUR
56 948,96 +394,44 (+0,70 %)
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:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00465000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 157 | 3,750 | 34.57% |
| MSFT240524C00465000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 16 | 198 | 24.81% |
| MSFT240531C00465000 | 2024-05-10 3:20PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.10 | -0.03 | -33.33% | 1 | 60 | 21.88% |
| MSFT240607C00465000 | 2024-05-10 1:05PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.18 | -0.01 | -7.69% | 2 | 121 | 20.48% |
| MSFT240614C00465000 | 2024-05-07 12:33PM EDT | 2024-06-14 | 0.35 | 0.22 | 0.33 | 0.00 | - | - | 2 | 20.14% |
| MSFT240621C00465000 | 2024-05-10 9:38AM EDT | 2024-06-21 | 0.41 | 0.41 | 0.45 | +0.03 | +7.89% | 31 | 1,839 | 19.39% |
| MSFT240719C00465000 | 2024-05-10 12:02PM EDT | 2024-07-19 | 1.41 | 1.34 | 1.48 | +0.06 | +4.44% | 4 | 1,406 | 19.35% |
| MSFT240920C00465000 | 2024-05-10 3:09PM EDT | 2024-09-20 | 6.65 | 6.40 | 6.75 | +0.53 | +8.66% | 2 | 775 | 22.73% |
| MSFT241018C00465000 | 2024-05-09 12:04PM EDT | 2024-10-18 | 8.20 | 8.65 | 8.90 | 0.00 | - | 25 | 243 | 23.18% |
| MSFT241115C00465000 | 2024-05-09 3:38PM EDT | 2024-11-15 | 12.20 | 12.30 | 12.80 | 0.00 | - | 907 | 558 | 25.32% |
| MSFT250117C00465000 | 2024-05-10 10:58AM EDT | 2025-01-17 | 16.59 | 16.70 | 17.20 | -0.46 | -2.70% | 2 | 780 | 25.51% |
| MSFT250620C00465000 | 2024-05-10 12:31PM EDT | 2025-06-20 | 29.40 | 28.35 | 30.10 | +0.20 | +0.68% | 7 | 244 | 27.91% |
| MSFT251219C00465000 | 2024-05-10 3:22PM EDT | 2025-12-19 | 43.25 | 41.95 | 43.50 | +2.01 | +4.87% | 8 | 452 | 29.67% |
| MSFT260116C00465000 | 2024-05-10 12:54PM EDT | 2026-01-16 | 44.95 | 42.60 | 45.85 | +5.18 | +13.02% | 6 | 188 | 30.08% |
| MSFT260618C00465000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 54.85 | 53.35 | 56.10 | 0.00 | - | 5 | 22 | 31.20% |
| MSFT261218C00465000 | 2024-05-08 3:35PM EDT | 2026-12-18 | 62.70 | 63.55 | 66.95 | 0.00 | - | 1 | 135 | 32.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00465000 | 2024-04-29 2:48PM EDT | 2024-05-17 | 64.60 | 49.70 | 51.75 | 0.00 | - | 600 | 0 | 51.03% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 2024-05-24 | 59.95 | 49.95 | 51.90 | 0.00 | - | - | 0 | 45.79% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 2024-05-31 | 67.02 | 49.85 | 51.80 | 0.00 | - | - | 0 | 36.33% |
| MSFT240621P00465000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 67.22 | 50.15 | 51.55 | 0.00 | - | 100 | 0 | 24.29% |
| MSFT240719P00465000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 67.25 | 50.20 | 51.45 | 0.00 | - | 13 | 13 | 18.37% |
| MSFT240920P00465000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 61.10 | 51.40 | 54.00 | 0.00 | - | 1 | 2 | 18.34% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 75.30 | 51.10 | 53.10 | 0.00 | - | 29 | 28 | 15.27% |
| MSFT241115P00465000 | 2024-04-26 9:41AM EDT | 2024-11-15 | 62.32 | 52.00 | 54.65 | 0.00 | - | 1 | 1 | 16.24% |
| MSFT250117P00465000 | 2024-05-06 3:10PM EDT | 2025-01-17 | 58.17 | 54.40 | 56.35 | 0.00 | - | 1 | 8 | 15.85% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 18.81% |
| MSFT260116P00465000 | 2024-04-25 3:52PM EDT | 2026-01-16 | 79.45 | 66.40 | 69.50 | 0.00 | - | 2 | 36 | 17.37% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 2026-06-18 | 69.87 | 86.25 | 88.80 | 0.00 | - | 6 | 6 | 23.89% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 2026-12-18 | 75.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
