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
56 683,69 +292,50 (+0,52 %)
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:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00495000 | 2024-05-08 10:11AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 155 | 48.83% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 30 | 34.57% |
| MSFT240531C00495000 | 2024-05-02 2:38PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 40 | 136 | 26.76% |
| MSFT240621C00495000 | 2024-05-10 9:35AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.09 | -0.02 | -28.57% | 1 | 5,473 | 21.97% |
| MSFT241018C00495000 | 2024-05-10 10:04AM EDT | 2024-10-18 | 3.60 | 3.55 | 3.80 | -0.10 | -2.70% | 8 | 243 | 22.36% |
| MSFT241115C00495000 | 2024-05-08 10:22AM EDT | 2024-11-15 | 6.00 | 5.90 | 6.40 | 0.00 | - | 1 | 1,198 | 24.31% |
| MSFT241220C00495000 | 2024-05-03 10:07AM EDT | 2024-12-20 | 6.81 | 7.55 | 8.05 | 0.00 | - | 5 | 601 | 24.20% |
| MSFT250117C00495000 | 2024-05-10 11:39AM EDT | 2025-01-17 | 9.28 | 9.15 | 9.55 | +0.48 | +5.45% | 2 | 1,809 | 24.33% |
| MSFT250620C00495000 | 2024-05-10 10:42AM EDT | 2025-06-20 | 20.05 | 17.55 | 20.25 | +0.60 | +3.08% | 52 | 541 | 26.60% |
| MSFT251219C00495000 | 2024-05-10 12:47PM EDT | 2025-12-19 | 32.15 | 31.30 | 32.65 | +1.10 | +3.54% | 4 | 348 | 28.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00495000 | 2024-04-23 1:36PM EDT | 2024-05-17 | 87.71 | 79.45 | 81.80 | 0.00 | - | - | 0 | 69.78% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 70.77 | 82.15 | 84.10 | 0.00 | - | - | 0 | 72.55% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 67.27% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 29.14% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 97.80 | 80.40 | 83.20 | 0.00 | - | 43 | 43 | 16.67% |
| MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 15.09% |
