La bourse ferme dans 1 h 49 min
CAC 40
8 190,50 -28,64 (-0,35 %) Euro Stoxx 50
5 071,65 -13,43 (-0,26 %) Dow Jones
39 595,49 +82,65 (+0,21 %) EUR/USD
1,0806 +0,0034 (+0,31 %) Gold future
2 353,70 -21,30 (-0,90 %) Bitcoin EUR
57 956,36 +1 383,96 (+2,45 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:41AM EDT. Marché ouvert.
Prix d’exercice:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00510000 | 2024-05-10 10:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 573 | 25.00% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| MSFT240621C00510000 | 2024-05-10 1:04PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 952 | 12.50% |
| MSFT240816C00510000 | 2024-05-09 11:31AM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 707 | 6.25% |
| MSFT240920C00510000 | 2024-05-09 3:42PM EDT | 2024-09-20 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 542 | 6.25% |
| MSFT241018C00510000 | 2024-05-10 1:37PM EDT | 2024-10-18 | 2.30 | 0.00 | 0.00 | 0.00 | - | 77 | 249 | 6.25% |
| MSFT241115C00510000 | 2024-05-09 2:50PM EDT | 2024-11-15 | 4.01 | 0.00 | 0.00 | 0.00 | - | 302 | 461 | 6.25% |
| MSFT241220C00510000 | 2024-05-10 1:38PM EDT | 2024-12-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 573 | 6.25% |
| MSFT250117C00510000 | 2024-05-10 12:12PM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 25 | 592 | 6.25% |
| MSFT250321C00510000 | 2024-05-09 1:15PM EDT | 2025-03-21 | 10.05 | 0.00 | 0.00 | 0.00 | - | 28 | 743 | 6.25% |
| MSFT250620C00510000 | 2024-05-10 9:51AM EDT | 2025-06-20 | 16.35 | 0.00 | 0.00 | 0.00 | - | 20 | 578 | 3.13% |
| MSFT250919C00510000 | 2024-05-07 1:09PM EDT | 2025-09-19 | 21.91 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| MSFT251219C00510000 | 2024-05-07 1:08PM EDT | 2025-12-19 | 27.39 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 2024-05-17 | 114.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00510000 | 2024-04-01 11:16AM EDT | 2024-06-21 | 87.15 | 114.25 | 115.20 | 0.00 | - | 4 | 0 | 86.74% |
| MSFT240816P00510000 | 2024-05-07 2:46PM EDT | 2024-08-16 | 99.43 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| MSFT240920P00510000 | 2024-05-07 2:46PM EDT | 2024-09-20 | 99.41 | 0.00 | 0.00 | 0.00 | - | 220 | 50 | 0.00% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 96.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 23.48% |
| MSFT250620P00510000 | 2024-05-08 10:02AM EDT | 2025-06-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 0.00% |
| MSFT251219P00510000 | 2024-04-16 1:25PM EDT | 2025-12-19 | 100.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
