Marchés français ouverture 32 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0777 +0,0005 (+0,04 %) HANG SENG
19 063,27 +99,59 (+0,53 %) Bitcoin EUR
56 761,74 +167,97 (+0,30 %)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00520000 | 2024-05-06 3:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 2024-05-24 | 0.38 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 44.73% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240621C00520000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT240719C00520000 | 2024-05-10 3:36PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MSFT240816C00520000 | 2024-05-09 3:38PM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240920C00520000 | 2024-05-08 10:47AM EDT | 2024-09-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018C00520000 | 2024-05-10 12:30PM EDT | 2024-10-18 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241115C00520000 | 2024-05-09 3:37PM EDT | 2024-11-15 | 3.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241220C00520000 | 2024-05-09 1:25PM EDT | 2024-12-20 | 4.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT250117C00520000 | 2024-05-10 2:28PM EDT | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| MSFT250321C00520000 | 2024-05-10 9:43AM EDT | 2025-03-21 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620C00520000 | 2024-05-09 3:06PM EDT | 2025-06-20 | 13.75 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 3.13% |
| MSFT250919C00520000 | 2024-04-25 9:33AM EDT | 2025-09-19 | 15.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 2025-12-19 | 30.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| MSFT260116C00520000 | 2024-05-10 12:54PM EDT | 2026-01-16 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260618C00520000 | 2024-05-06 1:50PM EDT | 2026-06-18 | 34.48 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| MSFT261218C00520000 | 2024-05-09 11:28AM EDT | 2026-12-18 | 44.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00520000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 104.57 | 97.25 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 220.60% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 110.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 94.00 | 108.40 | 109.90 | 0.00 | - | 5 | 0 | 36.22% |
| MSFT240920P00520000 | 2024-05-10 10:01AM EDT | 2024-09-20 | 107.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 38.08% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 35.89% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 2025-03-21 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 20.57% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 23.94% |
| MSFT250919P00520000 | 2024-05-01 12:10PM EDT | 2025-09-19 | 126.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 2025-12-19 | 108.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00520000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 112.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 2026-06-18 | 118.11 | 118.60 | 122.35 | 0.00 | - | 2 | 1 | 20.27% |
| MSFT261218P00520000 | 2024-05-10 3:02PM EDT | 2026-12-18 | 110.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
