Marchés français ouverture 18 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0776 +0,0003 (+0,03 %) HANG SENG
19 052,25 +88,57 (+0,47 %) Bitcoin EUR
56 838,19 +226,79 (+0,40 %)
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:485.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00485000 | 2024-05-09 1:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240524C00485000 | 2024-05-08 1:46PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240531C00485000 | 2024-05-08 1:49PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240607C00485000 | 2024-05-10 11:27AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT240621C00485000 | 2024-05-10 9:39AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240920C00485000 | 2024-05-10 2:57PM EDT | 2024-09-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT241018C00485000 | 2024-05-10 12:02PM EDT | 2024-10-18 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115C00485000 | 2024-05-08 12:20PM EDT | 2024-11-15 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241220C00485000 | 2024-05-08 11:59AM EDT | 2024-12-20 | 9.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117C00485000 | 2024-05-10 12:38PM EDT | 2025-01-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| MSFT250620C00485000 | 2024-05-10 11:19AM EDT | 2025-06-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT251219C00485000 | 2024-05-10 12:47PM EDT | 2025-12-19 | 35.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 2024-05-17 | 69.69 | 62.25 | 63.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00485000 | 2024-04-09 10:42AM EDT | 2024-06-21 | 62.45 | 72.45 | 73.80 | 0.00 | - | 4 | 0 | 40.31% |
| MSFT240920P00485000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 78.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00485000 | 2024-04-24 3:03PM EDT | 2024-10-18 | 78.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 2024-12-20 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00485000 | 2024-05-06 10:40AM EDT | 2025-01-17 | 77.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 2025-06-20 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 14.29% |
| MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 2025-12-19 | 82.40 | 77.95 | 79.85 | 0.00 | - | 2 | 110 | 14.91% |
