La bourse ferme dans 6 h 33 min
CAC 40
8 214,44 -4,70 (-0,06 %) Euro Stoxx 50
5 078,04 -7,04 (-0,14 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0786 +0,0014 (+0,13 %) Gold future
2 349,10 -25,90 (-1,09 %) Bitcoin EUR
58 254,58 +1 683,26 (+2,98 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00475000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT240524C00475000 | 2024-05-10 3:09PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240531C00475000 | 2024-05-10 3:20PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240607C00475000 | 2024-05-10 12:13PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240614C00475000 | 2024-05-06 3:18PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240621C00475000 | 2024-05-10 10:57AM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT240628C00475000 | 2024-05-10 3:47PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240920C00475000 | 2024-05-08 2:58PM EDT | 2024-09-20 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241018C00475000 | 2024-05-10 3:48PM EDT | 2024-10-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| MSFT241115C00475000 | 2024-05-09 11:02AM EDT | 2024-11-15 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT241220C00475000 | 2024-05-10 10:02AM EDT | 2024-12-20 | 11.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT250117C00475000 | 2024-05-10 12:15PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00475000 | 2024-05-10 11:39AM EDT | 2025-06-20 | 25.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00475000 | 2024-05-10 12:47PM EDT | 2025-12-19 | 39.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| MSFT260116C00475000 | 2024-05-10 3:08PM EDT | 2026-01-16 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260618C00475000 | 2024-04-26 9:31AM EDT | 2026-06-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218C00475000 | 2024-05-09 3:07PM EDT | 2026-12-18 | 59.63 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 52.00 | 59.60 | 61.85 | 0.00 | - | 2 | 0 | 64.11% |
| MSFT240621P00475000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 66.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240920P00475000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 66.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00475000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 79.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 85.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250117P00475000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00475000 | 2024-05-07 1:01PM EDT | 2025-06-20 | 70.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 2026-01-16 | 81.01 | 71.00 | 76.00 | 0.00 | - | 2 | 15 | 16.87% |
| MSFT260618P00475000 | 2024-05-03 9:44AM EDT | 2026-06-18 | 84.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 2026-12-18 | 83.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
