La bourse est fermée
CAC 40
8 219,14 +261,57 (+3,29 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,04 (+0,32 %) EUR/USD
1,0775 +0,0008 (+0,08 %) Gold future
2 366,90 -8,10 (-0,34 %) Bitcoin EUR
56 959,61 +276,18 (+0,49 %)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00500000 | 2024-05-02 2:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,299 | 48.44% |
| MSFT240524C00500000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 115 | 37.31% |
| MSFT240531C00500000 | 2024-05-06 9:52AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 955 | 28.13% |
| MSFT240607C00500000 | 2024-04-26 2:11PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.07 | 0.00 | - | 4 | 4 | 27.54% |
| MSFT240621C00500000 | 2024-05-06 10:11AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.08 | -0.03 | -42.86% | 51 | 7,298 | 22.75% |
| MSFT240719C00500000 | 2024-05-06 10:24AM EDT | 2024-07-19 | 0.19 | 0.17 | 0.22 | 0.00 | - | 20 | 2,456 | 19.97% |
| MSFT240816C00500000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 0.98 | 0.91 | 1.03 | +0.07 | +7.69% | 10 | 1,287 | 21.84% |
| MSFT240920C00500000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 2.02 | 1.91 | 2.11 | +0.13 | +6.88% | 15 | 2,792 | 21.92% |
| MSFT241018C00500000 | 2024-05-06 10:15AM EDT | 2024-10-18 | 3.02 | 3.00 | 3.20 | +0.12 | +4.14% | 11 | 439 | 22.14% |
| MSFT241115C00500000 | 2024-05-06 9:55AM EDT | 2024-11-15 | 5.50 | 5.20 | 5.65 | +0.54 | +10.89% | 1 | 304 | 24.17% |
| MSFT241220C00500000 | 2024-05-03 3:16PM EDT | 2024-12-20 | 7.00 | 6.75 | 7.30 | +0.60 | +9.37% | 8 | 3,062 | 24.18% |
| MSFT250117C00500000 | 2024-05-06 10:20AM EDT | 2025-01-17 | 8.50 | 8.15 | 8.55 | +0.75 | +9.68% | 108 | 5,660 | 24.11% |
| MSFT250321C00500000 | 2024-05-03 3:08PM EDT | 2025-03-21 | 12.60 | 11.50 | 14.40 | +0.80 | +6.78% | 23 | 834 | 26.53% |
| MSFT250620C00500000 | 2024-05-06 10:18AM EDT | 2025-06-20 | 18.19 | 18.30 | 18.90 | +0.84 | +4.84% | 6 | 971 | 26.42% |
| MSFT250919C00500000 | 2024-05-03 12:27PM EDT | 2025-09-19 | 24.31 | 22.05 | 25.00 | +1.31 | +5.70% | 8 | 61 | 27.42% |
| MSFT251219C00500000 | 2024-05-02 11:08AM EDT | 2025-12-19 | 30.73 | 28.50 | 31.20 | +4.82 | +18.60% | 1 | 1,067 | 28.38% |
| MSFT260116C00500000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 32.46 | 30.70 | 33.10 | +2.21 | +7.31% | 9 | 1,618 | 28.66% |
| MSFT260618C00500000 | 2024-05-03 2:25PM EDT | 2026-06-18 | 41.46 | 39.50 | 43.95 | +2.46 | +6.31% | 10 | 176 | 30.32% |
| MSFT261218C00500000 | 2024-05-06 10:13AM EDT | 2026-12-18 | 51.59 | 50.25 | 53.90 | +3.04 | +6.26% | 68 | 3,701 | 31.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 2024-05-17 | 80.10 | 91.50 | 95.25 | 0.00 | - | 1 | 0 | 153.05% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 75.76 | 87.35 | 89.10 | 0.00 | - | - | 0 | 76.14% |
| MSFT240607P00500000 | 2024-05-03 10:51AM EDT | 2024-06-07 | 91.95 | 84.90 | 86.70 | -2.11 | -2.24% | 1 | 0 | 44.42% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 2024-06-21 | 85.50 | 85.05 | 86.55 | 0.00 | - | 10 | 1 | 35.22% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 2024-07-19 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 77.45 | 98.50 | 103.00 | 0.00 | - | 60 | 0 | 52.44% |
| MSFT240920P00500000 | 2024-05-01 3:45PM EDT | 2024-09-20 | 91.10 | 85.15 | 87.40 | -10.45 | -10.29% | 1 | 4 | 22.03% |
| MSFT241220P00500000 | 2024-05-10 10:54AM EDT | 2024-12-20 | 87.51 | 85.25 | 86.50 | +7.51 | +9.39% | 10 | 23 | 15.03% |
| MSFT250117P00500000 | 2024-04-29 1:06PM EDT | 2025-01-17 | 99.15 | 85.25 | 86.60 | 0.00 | - | 5 | 0 | 14.41% |
| MSFT250321P00500000 | 2024-05-07 2:41PM EDT | 2025-03-21 | 90.36 | 85.20 | 87.80 | 0.00 | - | 3 | 20 | 14.94% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 2025-06-20 | 81.86 | 93.65 | 96.70 | 0.00 | - | 1 | 11 | 21.26% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 2025-12-19 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 23.98% |
| MSFT260116P00500000 | 2024-05-03 11:42AM EDT | 2026-01-16 | 98.35 | 89.60 | 93.40 | 0.00 | - | 2 | 91 | 15.18% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 92.25 | 96.00 | 0.00 | - | 3 | 67 | 15.08% |
| MSFT261218P00500000 | 2024-05-03 3:34PM EDT | 2026-12-18 | 96.90 | 95.55 | 99.50 | -6.75 | -6.51% | 9 | 1,372 | 15.23% |
