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 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 786,07 +209,25 (+0,37 %)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00490000 | 2024-05-07 11:59AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 918 | 46.48% |
| MSFT240524C00490000 | 2024-05-03 12:37PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 41 | 33.79% |
| MSFT240531C00490000 | 2024-05-08 11:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 31 | 28.52% |
| MSFT240621C00490000 | 2024-05-10 1:58PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.11 | 0.00 | - | 12 | 2,186 | 21.39% |
| MSFT240719C00490000 | 2024-05-10 2:40PM EDT | 2024-07-19 | 0.32 | 0.29 | 0.37 | +0.02 | +6.67% | 13 | 2,153 | 19.63% |
| MSFT240816C00490000 | 2024-05-10 10:30AM EDT | 2024-08-16 | 1.43 | 1.40 | 1.57 | +0.01 | +0.70% | 11 | 1,161 | 21.90% |
| MSFT240920C00490000 | 2024-05-09 11:23AM EDT | 2024-09-20 | 2.75 | 2.71 | 3.00 | 0.00 | - | 2 | 690 | 22.10% |
| MSFT241018C00490000 | 2024-05-08 10:19AM EDT | 2024-10-18 | 4.15 | 4.05 | 4.45 | 0.00 | - | 2 | 171 | 22.53% |
| MSFT241115C00490000 | 2024-05-10 2:34PM EDT | 2024-11-15 | 6.90 | 6.70 | 7.20 | +0.15 | +2.22% | 3 | 191 | 24.42% |
| MSFT241220C00490000 | 2024-05-10 1:12PM EDT | 2024-12-20 | 8.85 | 8.50 | 8.95 | +0.32 | +3.75% | 79 | 960 | 24.32% |
| MSFT250117C00490000 | 2024-05-10 10:58AM EDT | 2025-01-17 | 10.44 | 10.10 | 10.55 | +0.48 | +4.82% | 3 | 1,478 | 24.47% |
| MSFT250321C00490000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 12.09 | 13.40 | 15.20 | 0.00 | - | 3 | 116 | 25.61% |
| MSFT250620C00490000 | 2024-05-08 10:16AM EDT | 2025-06-20 | 20.52 | 19.00 | 21.70 | 0.00 | - | 1 | 1,852 | 26.81% |
| MSFT250919C00490000 | 2024-05-07 2:34PM EDT | 2025-09-19 | 27.00 | 25.00 | 28.15 | 0.00 | - | 3 | 6 | 27.84% |
| MSFT251219C00490000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 33.65 | 32.85 | 34.30 | +2.00 | +6.32% | 1 | 526 | 28.67% |
| MSFT260116C00490000 | 2024-05-10 2:54PM EDT | 2026-01-16 | 35.70 | 33.90 | 37.15 | +0.70 | +2.00% | 7 | 209 | 29.38% |
| MSFT260618C00490000 | 2024-04-25 10:29AM EDT | 2026-06-18 | 39.62 | 43.00 | 46.85 | 0.00 | - | 1 | 235 | 30.42% |
| MSFT261218C00490000 | 2024-05-10 2:13PM EDT | 2026-12-18 | 55.05 | 53.90 | 57.30 | +2.08 | +3.93% | 68 | 343 | 31.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 2024-05-17 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 75.05 | 76.55 | 0.00 | - | 2 | 0 | 32.26% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 89.58 | 75.15 | 76.40 | 0.00 | - | 1 | 3 | 24.23% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 94.20 | 95.75 | 0.00 | - | 19 | 0 | 52.21% |
| MSFT240920P00490000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 84.97 | 75.20 | 77.30 | 0.00 | - | 1 | 2 | 20.03% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 2024-12-20 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 16.91% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 20.87% |
| MSFT250620P00490000 | 2024-05-10 12:29PM EDT | 2025-06-20 | 78.25 | 78.60 | 80.25 | -5.02 | -6.03% | 1 | 91 | 14.73% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 16.74% |
| MSFT260116P00490000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 103.45 | 82.80 | 85.95 | 0.00 | - | 68 | 86 | 15.76% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 85.60 | 89.50 | 0.00 | - | 1 | 0 | 15.95% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 2026-12-18 | 92.53 | 88.95 | 92.40 | 0.00 | - | 3 | 4 | 15.61% |
