Marchés français ouverture 2 h 49 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 143,41 -85,70 (-0,22 %) EUR/USD
1,0775 +0,0002 (+0,02 %) HANG SENG
19 038,31 +74,63 (+0,39 %) Bitcoin EUR
56 730,04 +183,03 (+0,32 %)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00470000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 17 | 5,021 | 39.06% |
| MSFT240524C00470000 | 2024-05-03 12:25PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.04 | -0.01 | -16.67% | 1 | 277 | 27.34% |
| MSFT240531C00470000 | 2024-05-03 11:12AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 2 | 174 | 22.27% |
| MSFT240607C00470000 | 2024-05-03 10:01AM EDT | 2024-06-07 | 0.10 | 0.06 | 0.13 | -0.18 | -64.29% | 20 | 38 | 21.49% |
| MSFT240614C00470000 | 2024-05-10 3:33PM EDT | 2024-06-14 | 0.17 | 0.12 | 0.23 | -0.01 | -5.56% | 6 | 22 | 20.73% |
| MSFT240621C00470000 | 2024-05-06 10:23AM EDT | 2024-06-21 | 0.28 | 0.27 | 0.30 | -0.06 | -17.65% | 112 | 5,545 | 19.65% |
| MSFT240719C00470000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 1.03 | 1.02 | 1.12 | -0.02 | -1.90% | 42 | 2,639 | 19.48% |
| MSFT240816C00470000 | 2024-05-06 10:22AM EDT | 2024-08-16 | 3.40 | 3.25 | 3.45 | +0.35 | +11.48% | 19 | 3,192 | 22.19% |
| MSFT240920C00470000 | 2024-05-06 10:21AM EDT | 2024-09-20 | 5.60 | 5.45 | 5.70 | +0.65 | +13.13% | 34 | 1,972 | 22.54% |
| MSFT241018C00470000 | 2024-05-03 2:53PM EDT | 2024-10-18 | 7.60 | 7.45 | 7.85 | +0.80 | +11.76% | 1 | 529 | 23.17% |
| MSFT241115C00470000 | 2024-05-03 3:28PM EDT | 2024-11-15 | 11.15 | 11.00 | 11.35 | +0.95 | +9.31% | 3 | 217 | 25.06% |
| MSFT241220C00470000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 13.58 | 13.20 | 13.75 | +1.38 | +11.31% | 42 | 1,876 | 25.19% |
| MSFT250117C00470000 | 2024-05-03 10:54AM EDT | 2025-01-17 | 15.50 | 15.15 | 15.80 | +1.42 | +10.09% | 3 | 8,820 | 25.45% |
| MSFT250321C00470000 | 2024-05-03 3:56PM EDT | 2025-03-21 | 20.75 | 19.85 | 21.05 | +1.45 | +7.51% | 9 | 267 | 26.51% |
| MSFT250620C00470000 | 2024-05-01 11:07AM EDT | 2025-06-20 | 27.25 | 26.15 | 29.25 | +4.97 | +22.31% | 2 | 1,417 | 28.30% |
| MSFT250919C00470000 | 2024-05-02 1:55PM EDT | 2025-09-19 | 28.40 | 32.80 | 35.05 | 0.00 | - | 5 | 65 | 28.66% |
| MSFT251219C00470000 | 2024-05-03 3:54PM EDT | 2025-12-19 | 39.29 | 39.00 | 41.70 | +0.99 | +2.58% | 1 | 400 | 29.56% |
| MSFT260116C00470000 | 2024-05-06 9:49AM EDT | 2026-01-16 | 42.52 | 41.35 | 43.70 | +2.67 | +6.70% | 1 | 1,458 | 29.82% |
| MSFT260618C00470000 | 2024-05-03 12:08PM EDT | 2026-06-18 | 49.40 | 50.50 | 54.05 | 0.00 | - | 1 | 75 | 31.01% |
| MSFT261218C00470000 | 2024-05-03 2:06PM EDT | 2026-12-18 | 60.00 | 61.50 | 64.90 | +0.92 | +1.56% | 1 | 1,207 | 31.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00470000 | 2024-04-25 11:11AM EDT | 2024-05-17 | 78.00 | 54.45 | 56.85 | 0.00 | - | 2 | 2 | 58.15% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 2024-05-31 | 70.75 | 54.85 | 56.80 | 0.00 | - | 2 | 0 | 39.80% |
| MSFT240621P00470000 | 2024-04-30 3:03PM EDT | 2024-06-21 | 74.65 | 55.10 | 56.55 | 0.00 | - | 20 | 0 | 26.28% |
| MSFT240719P00470000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 72.45 | 55.20 | 56.45 | 0.00 | - | 11 | 0 | 19.79% |
| MSFT240816P00470000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 68.40 | 55.45 | 56.55 | 0.00 | - | 2 | 5 | 16.99% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 2024-09-20 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 27.67% |
| MSFT241018P00470000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 75.34 | 56.40 | 57.40 | 0.00 | - | 2 | 92 | 15.02% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 2024-12-20 | 80.45 | 58.30 | 59.60 | 0.00 | - | 2 | 13 | 15.76% |
| MSFT250117P00470000 | 2024-04-30 11:15AM EDT | 2025-01-17 | 75.24 | 58.20 | 60.20 | 0.00 | - | 1 | 120 | 15.53% |
| MSFT250321P00470000 | 2024-04-30 3:57PM EDT | 2025-03-21 | 64.15 | 61.00 | 63.65 | -17.55 | -21.48% | 2 | 12 | 17.00% |
| MSFT250620P00470000 | 2024-04-25 10:41AM EDT | 2025-06-20 | 67.50 | 63.75 | 66.15 | -15.67 | -18.84% | 11 | 68 | 16.77% |
| MSFT250919P00470000 | 2024-04-30 3:57PM EDT | 2025-09-19 | 85.05 | 66.05 | 68.60 | 0.00 | - | - | 10 | 16.66% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00470000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 68.25 | 68.85 | 70.75 | 0.00 | - | 10 | 1,125 | 16.11% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 22.61% |
