Marchés français ouverture 3 h 20 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
1,0775 +0,0002 (+0,02 %) HANG SENG
19 051,02 +87,34 (+0,46 %) Bitcoin EUR
56 490,41 -40,50 (-0,07 %)
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:505.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00505000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 157 | 55.47% |
| MSFT240524C00505000 | 2024-04-30 11:50AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 39.45% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 9 | 30.27% |
| MSFT240621C00505000 | 2024-05-02 1:46PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.05 | +0.01 | +20.00% | 5 | 1,333 | 22.85% |
| MSFT240920C00505000 | 2024-05-02 3:32PM EDT | 2024-09-20 | 1.70 | 1.56 | 1.77 | +0.48 | +39.34% | 1 | 460 | 21.94% |
| MSFT241018C00505000 | 2024-04-29 3:00PM EDT | 2024-10-18 | 2.72 | 2.57 | 2.84 | +0.03 | +1.12% | 2 | 265 | 22.33% |
| MSFT241220C00505000 | 2024-05-03 10:44AM EDT | 2024-12-20 | 6.25 | 6.00 | 6.50 | +0.50 | +8.70% | 3 | 299 | 24.07% |
| MSFT250117C00505000 | 2024-05-06 10:23AM EDT | 2025-01-17 | 7.60 | 7.40 | 7.75 | +0.67 | +9.67% | 1 | 1,571 | 24.08% |
| MSFT250620C00505000 | 2024-05-01 3:45PM EDT | 2025-06-20 | 16.93 | 16.80 | 17.90 | +2.29 | +15.64% | 1 | 189 | 26.47% |
| MSFT251219C00505000 | 2024-05-03 12:50PM EDT | 2025-12-19 | 27.09 | 28.20 | 29.60 | 0.00 | - | 1 | 271 | 28.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00505000 | 2024-05-03 10:51AM EDT | 2024-06-07 | 99.04 | 89.90 | 91.70 | 0.00 | - | 1 | 0 | 47.10% |
| MSFT240621P00505000 | 2024-05-06 2:25PM EDT | 2024-06-21 | 93.15 | 90.05 | 91.50 | 0.00 | - | 2 | 1 | 36.80% |
| MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 2024-09-20 | 80.10 | 90.10 | 92.45 | 0.00 | - | 2 | 0 | 23.11% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 96.75 | 90.15 | 91.55 | 0.00 | - | 15 | 0 | 15.81% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 106.21 | 90.20 | 91.60 | 0.00 | - | 1 | 0 | 15.02% |
| MSFT250620P00505000 | 2024-02-29 3:10PM EDT | 2025-06-20 | 97.08 | 86.10 | 94.00 | 0.00 | - | 4 | 3 | 15.14% |
