Marchés français ouverture 3 h 38 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 243,59 +14,48 (+0,04 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
19 043,77 +80,09 (+0,42 %) Bitcoin EUR
56 445,36 -88,00 (-0,16 %)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00480000 | 2024-05-06 10:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 41 | 2,924 | 42.19% |
| MSFT240524C00480000 | 2024-05-06 10:26AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 29 | 32.03% |
| MSFT240531C00480000 | 2024-05-02 9:48AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 15 | 203 | 26.07% |
| MSFT240607C00480000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.75 | 0.02 | 0.10 | 0.00 | - | 4 | 5 | 23.68% |
| MSFT240614C00480000 | 2024-05-09 2:25PM EDT | 2024-06-14 | 0.12 | 0.05 | 0.14 | 0.00 | - | 1 | 1 | 21.97% |
| MSFT240621C00480000 | 2024-05-06 9:57AM EDT | 2024-06-21 | 0.14 | 0.12 | 0.18 | -0.04 | -22.22% | 38 | 13,957 | 20.70% |
| MSFT240719C00480000 | 2024-05-06 10:21AM EDT | 2024-07-19 | 0.60 | 0.54 | 0.64 | -0.01 | -1.64% | 7 | 2,697 | 19.57% |
| MSFT240816C00480000 | 2024-05-06 10:05AM EDT | 2024-08-16 | 2.22 | 2.17 | 2.36 | +0.19 | +9.36% | 109 | 15,804 | 22.12% |
| MSFT240920C00480000 | 2024-05-06 10:07AM EDT | 2024-09-20 | 4.05 | 3.85 | 4.20 | +0.46 | +12.81% | 319 | 4,535 | 22.41% |
| MSFT241018C00480000 | 2024-05-06 10:24AM EDT | 2024-10-18 | 6.00 | 5.60 | 5.95 | +0.75 | +14.29% | 1 | 1,249 | 22.87% |
| MSFT241115C00480000 | 2024-05-03 12:03PM EDT | 2024-11-15 | 8.92 | 8.65 | 9.15 | +0.77 | +9.45% | 17 | 450 | 24.83% |
| MSFT241220C00480000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 11.00 | 10.65 | 11.20 | +1.05 | +10.55% | 4 | 1,033 | 24.81% |
| MSFT250117C00480000 | 2024-05-06 9:31AM EDT | 2025-01-17 | 12.66 | 12.50 | 13.05 | +1.06 | +9.14% | 14 | 4,916 | 25.03% |
| MSFT250321C00480000 | 2024-05-03 10:41AM EDT | 2025-03-21 | 17.10 | 15.95 | 19.60 | +0.70 | +4.27% | 3 | 588 | 27.27% |
| MSFT250620C00480000 | 2024-05-03 2:40PM EDT | 2025-06-20 | 24.60 | 23.00 | 24.70 | +1.95 | +8.61% | 29 | 486 | 27.19% |
| MSFT250919C00480000 | 2024-04-26 11:22AM EDT | 2025-09-19 | 31.00 | 29.35 | 31.50 | -0.50 | -1.59% | 3 | 10 | 28.28% |
| MSFT251219C00480000 | 2024-05-02 2:58PM EDT | 2025-12-19 | 35.10 | 35.00 | 37.80 | +3.10 | +9.69% | 7 | 144 | 29.08% |
| MSFT260116C00480000 | 2024-05-01 10:30AM EDT | 2026-01-16 | 37.72 | 37.65 | 39.80 | +6.07 | +19.18% | 1 | 117 | 29.36% |
| MSFT260618C00480000 | 2024-04-30 3:42PM EDT | 2026-06-18 | 41.00 | 46.50 | 50.50 | 0.00 | - | 1 | 660 | 30.78% |
| MSFT261218C00480000 | 2024-05-02 12:14PM EDT | 2026-12-18 | 57.56 | 57.55 | 61.05 | +6.60 | +12.95% | 1 | 2,308 | 31.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00480000 | 2024-04-26 9:50AM EDT | 2024-05-17 | 71.40 | 64.45 | 66.80 | 0.00 | - | 1 | 0 | 65.33% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 2024-06-21 | 68.90 | 65.10 | 66.55 | 0.00 | - | 2 | 0 | 29.54% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 67.30 | 68.85 | 0.00 | - | 11 | 0 | 29.65% |
| MSFT240816P00480000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 69.10 | 65.25 | 67.35 | -11.04 | -13.78% | 2 | 1 | 21.45% |
| MSFT240920P00480000 | 2024-04-26 9:34AM EDT | 2024-09-20 | 68.92 | 65.35 | 67.50 | -2.33 | -3.27% | 2 | 1 | 18.71% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 2024-10-18 | 71.40 | 65.50 | 66.50 | 0.00 | - | 2 | 14 | 14.73% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 31.97% |
| MSFT250117P00480000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 76.70 | 67.10 | 68.25 | 0.00 | - | 1 | 7 | 14.68% |
| MSFT250321P00480000 | 2024-04-25 1:09PM EDT | 2025-03-21 | 87.00 | 68.60 | 70.50 | 0.00 | - | 1 | 7 | 15.63% |
| MSFT250620P00480000 | 2024-04-19 1:32PM EDT | 2025-06-20 | 74.45 | 70.20 | 72.55 | -12.66 | -14.53% | 2 | 67 | 15.49% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 19.46% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 2026-01-16 | 75.91 | 88.10 | 90.85 | 0.00 | - | 2 | 10 | 22.53% |
| MSFT261218P00480000 | 2024-05-03 9:44AM EDT | 2026-12-18 | 91.00 | 82.60 | 85.95 | 0.00 | - | 2 | 1,111 | 16.15% |
