La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 926,07 -282,19 (-0,57 %)
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 :
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00270000 | 2024-08-26 2:14PM EDT | 270.00 | 143.30 | 131.25 | 133.35 | 0.00 | - | - | 1 | 156.93% |
| MSFT240913C00280000 | 2024-08-05 9:56AM EDT | 280.00 | 117.41 | 128.05 | 129.90 | 0.00 | - | - | 1 | 253.63% |
| MSFT240913C00295000 | 2024-08-05 9:50AM EDT | 295.00 | 103.40 | 113.05 | 114.90 | 0.00 | - | - | 1 | 226.00% |
| MSFT240913C00300000 | 2024-09-05 2:58PM EDT | 300.00 | 108.39 | 101.30 | 103.40 | 0.00 | - | 4 | 10 | 121.88% |
| MSFT240913C00305000 | 2024-08-05 9:50AM EDT | 305.00 | 93.80 | 103.10 | 104.95 | 0.00 | - | - | 2 | 208.58% |
| MSFT240913C00310000 | 2024-08-30 3:27PM EDT | 310.00 | 104.84 | 91.40 | 93.65 | 0.00 | - | 3 | 4 | 114.99% |
| MSFT240913C00315000 | 2024-08-23 10:59AM EDT | 315.00 | 101.15 | 86.30 | 88.45 | 0.00 | - | 7 | 8 | 105.08% |
| MSFT240913C00320000 | 2024-08-30 3:08PM EDT | 320.00 | 94.38 | 81.30 | 83.45 | 0.00 | - | 1 | 2 | 99.32% |
| MSFT240913C00330000 | 2024-08-13 9:45AM EDT | 330.00 | 82.49 | 71.45 | 73.45 | 0.00 | - | - | 1 | 89.75% |
| MSFT240913C00335000 | 2024-08-29 3:50PM EDT | 335.00 | 79.55 | 66.45 | 68.65 | 0.00 | - | 1 | 3 | 86.18% |
| MSFT240913C00340000 | 2024-08-29 11:54AM EDT | 340.00 | 79.95 | 61.40 | 63.50 | 0.00 | - | 2 | 3 | 78.42% |
| MSFT240913C00345000 | 2024-08-26 12:49PM EDT | 345.00 | 70.20 | 55.60 | 58.50 | 0.00 | - | 2 | 3 | 63.09% |
| MSFT240913C00350000 | 2024-09-06 3:54PM EDT | 350.00 | 51.71 | 51.65 | 53.50 | -5.79 | -10.07% | 16 | 15 | 69.41% |
| MSFT240913C00360000 | 2024-08-28 3:05PM EDT | 360.00 | 51.81 | 41.85 | 43.65 | 0.00 | - | 2 | 20 | 60.50% |
| MSFT240913C00365000 | 2024-09-06 9:53AM EDT | 365.00 | 44.15 | 36.75 | 38.70 | +0.65 | +1.49% | 5 | 28 | 54.22% |
| MSFT240913C00370000 | 2024-09-06 3:53PM EDT | 370.00 | 32.21 | 31.25 | 33.65 | -7.39 | -18.66% | 9 | 16 | 58.03% |
| MSFT240913C00375000 | 2024-09-06 2:07PM EDT | 375.00 | 27.36 | 26.70 | 29.10 | -5.74 | -17.34% | 81 | 50 | 55.09% |
| MSFT240913C00380000 | 2024-09-06 3:55PM EDT | 380.00 | 22.60 | 22.05 | 23.50 | -6.38 | -22.02% | 1,533 | 45 | 43.25% |
| MSFT240913C00385000 | 2024-09-06 1:26PM EDT | 385.00 | 20.20 | 17.35 | 19.10 | -3.80 | -15.83% | 108 | 61 | 40.65% |
| MSFT240913C00390000 | 2024-09-06 3:53PM EDT | 390.00 | 14.10 | 13.30 | 15.00 | -5.86 | -29.36% | 272 | 38 | 38.49% |
| MSFT240913C00392500 | 2024-09-06 3:15PM EDT | 392.50 | 12.70 | 11.15 | 13.45 | -5.45 | -30.03% | 128 | 155 | 39.51% |
| MSFT240913C00395000 | 2024-09-06 3:59PM EDT | 395.00 | 10.42 | 9.30 | 11.45 | -5.11 | -32.90% | 188 | 109 | 37.49% |
| MSFT240913C00397500 | 2024-09-06 3:59PM EDT | 397.50 | 8.55 | 8.50 | 8.75 | -4.45 | -34.23% | 194 | 114 | 31.47% |
| MSFT240913C00400000 | 2024-09-06 3:59PM EDT | 400.00 | 7.07 | 6.80 | 7.15 | -3.93 | -35.73% | 890 | 277 | 30.55% |
| MSFT240913C00402500 | 2024-09-06 3:59PM EDT | 402.50 | 5.60 | 5.25 | 5.65 | -4.14 | -42.51% | 1,166 | 463 | 29.37% |
| MSFT240913C00405000 | 2024-09-06 3:59PM EDT | 405.00 | 4.30 | 4.25 | 4.50 | -3.64 | -45.84% | 1,599 | 384 | 29.11% |
| MSFT240913C00407500 | 2024-09-06 3:54PM EDT | 407.50 | 3.30 | 3.10 | 5.00 | -3.40 | -50.75% | 1,237 | 590 | 36.48% |
| MSFT240913C00410000 | 2024-09-06 3:59PM EDT | 410.00 | 2.47 | 2.30 | 2.50 | -2.80 | -53.13% | 3,996 | 1,452 | 27.54% |
| MSFT240913C00412500 | 2024-09-06 3:59PM EDT | 412.50 | 1.70 | 1.69 | 2.01 | -2.40 | -58.54% | 2,772 | 2,427 | 28.36% |
| MSFT240913C00415000 | 2024-09-06 3:59PM EDT | 415.00 | 1.23 | 1.11 | 1.30 | -1.71 | -58.16% | 2,981 | 1,380 | 26.88% |
| MSFT240913C00417500 | 2024-09-06 3:57PM EDT | 417.50 | 0.81 | 0.80 | 1.00 | -1.46 | -64.32% | 1,422 | 542 | 27.48% |
| MSFT240913C00420000 | 2024-09-06 3:59PM EDT | 420.00 | 0.60 | 0.53 | 0.70 | -1.04 | -63.41% | 2,292 | 3,591 | 27.37% |
| MSFT240913C00422500 | 2024-09-06 3:59PM EDT | 422.50 | 0.41 | 0.36 | 0.55 | -0.79 | -65.83% | 726 | 875 | 28.20% |
| MSFT240913C00425000 | 2024-09-06 3:59PM EDT | 425.00 | 0.26 | 0.25 | 0.28 | -0.58 | -69.05% | 2,642 | 5,770 | 26.44% |
| MSFT240913C00427500 | 2024-09-06 3:56PM EDT | 427.50 | 0.19 | 0.15 | 0.21 | -0.41 | -68.33% | 371 | 764 | 27.10% |
| MSFT240913C00430000 | 2024-09-06 3:58PM EDT | 430.00 | 0.14 | 0.14 | 0.15 | -0.29 | -67.44% | 1,886 | 2,462 | 27.54% |
| MSFT240913C00435000 | 2024-09-06 3:56PM EDT | 435.00 | 0.07 | 0.06 | 0.09 | -0.16 | -69.57% | 1,846 | 2,060 | 29.00% |
| MSFT240913C00440000 | 2024-09-06 3:52PM EDT | 440.00 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 1,439 | 1,643 | 31.45% |
| MSFT240913C00445000 | 2024-09-06 3:58PM EDT | 445.00 | 0.03 | 0.03 | 0.09 | -0.03 | -50.00% | 178 | 645 | 35.94% |
| MSFT240913C00450000 | 2024-09-06 3:04PM EDT | 450.00 | 0.02 | 0.01 | 0.09 | -0.02 | -50.00% | 131 | 6,039 | 39.26% |
| MSFT240913C00455000 | 2024-09-06 3:04PM EDT | 455.00 | 0.02 | 0.01 | 0.15 | -0.01 | -33.33% | 83 | 644 | 45.70% |
| MSFT240913C00460000 | 2024-09-06 2:54PM EDT | 460.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 39 | 373 | 49.02% |
| MSFT240913C00465000 | 2024-09-06 3:30PM EDT | 465.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 516 | 127 | 48.93% |
| MSFT240913C00470000 | 2024-09-03 3:53PM EDT | 470.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 15 | 136 | 55.37% |
| MSFT240913C00475000 | 2024-09-04 12:01PM EDT | 475.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 7 | 59 | 53.32% |
| MSFT240913C00480000 | 2024-09-04 12:03PM EDT | 480.00 | 0.02 | 0.00 | 0.14 | +0.01 | +100.00% | 1 | 251 | 56.25% |
| MSFT240913C00485000 | 2024-08-30 3:05PM EDT | 485.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 5 | 33 | 59.18% |
| MSFT240913C00490000 | 2024-09-03 10:21AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 51.56% |
| MSFT240913C00495000 | 2024-09-06 2:19PM EDT | 495.00 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 95 | 10 | 64.65% |
| MSFT240913C00500000 | 2024-09-04 3:09PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 53.13% |
| MSFT240913C00505000 | 2024-08-23 12:45PM EDT | 505.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 15 | 54.69% |
| MSFT240913C00510000 | 2024-08-22 11:47AM EDT | 510.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 5 | 72.66% |
| MSFT240913C00515000 | 2024-08-22 11:10AM EDT | 515.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 1 | 75.39% |
| MSFT240913C00535000 | 2024-08-29 2:11PM EDT | 535.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 1 | 85.35% |
| MSFT240913C00560000 | 2024-08-05 10:45AM EDT | 560.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 10 | 78.13% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00230000 | 2024-09-06 3:36PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 350 | 9 | 128.13% |
| MSFT240913P00240000 | 2024-09-06 10:28AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 3 | 2 | 118.75% |
| MSFT240913P00270000 | 2024-09-03 9:56AM EDT | 270.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 119.53% |
| MSFT240913P00280000 | 2024-09-06 3:35PM EDT | 280.00 | 0.01 | 0.00 | 0.15 | -0.12 | -92.31% | 105 | 5 | 109.38% |
| MSFT240913P00290000 | 2024-08-28 3:55PM EDT | 290.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 21 | 100.39% |
| MSFT240913P00295000 | 2024-09-06 3:35PM EDT | 295.00 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 26 | 22 | 95.70% |
| MSFT240913P00300000 | 2024-09-06 3:08PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 227 | 63 | 74.22% |
| MSFT240913P00305000 | 2024-09-03 11:37AM EDT | 305.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 5 | 86.91% |
| MSFT240913P00310000 | 2024-09-06 2:47PM EDT | 310.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 21 | 51 | 82.23% |
| MSFT240913P00315000 | 2024-09-06 3:57PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 14 | 804 | 62.50% |
| MSFT240913P00320000 | 2024-09-06 2:48PM EDT | 320.00 | 0.02 | 0.00 | 0.19 | -0.01 | -33.33% | 20 | 26 | 74.22% |
| MSFT240913P00325000 | 2024-09-04 2:11PM EDT | 325.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 39 | 64.65% |
| MSFT240913P00330000 | 2024-09-06 3:24PM EDT | 330.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 76 | 92 | 58.20% |
| MSFT240913P00335000 | 2024-09-06 3:48PM EDT | 335.00 | 0.07 | 0.03 | 0.09 | +0.01 | +16.67% | 116 | 80 | 57.42% |
| MSFT240913P00340000 | 2024-09-06 3:56PM EDT | 340.00 | 0.08 | 0.02 | 0.11 | +0.01 | +14.29% | 259 | 59 | 53.71% |
| MSFT240913P00345000 | 2024-09-06 3:58PM EDT | 345.00 | 0.08 | 0.07 | 0.12 | -0.01 | -11.11% | 103 | 283 | 51.95% |
| MSFT240913P00350000 | 2024-09-06 3:57PM EDT | 350.00 | 0.14 | 0.11 | 0.15 | +0.03 | +27.27% | 534 | 775 | 50.78% |
| MSFT240913P00355000 | 2024-09-06 2:54PM EDT | 355.00 | 0.19 | 0.03 | 0.21 | +0.03 | +18.75% | 278 | 431 | 48.63% |
| MSFT240913P00360000 | 2024-09-06 3:57PM EDT | 360.00 | 0.22 | 0.22 | 0.27 | +0.02 | +10.00% | 864 | 556 | 45.80% |
| MSFT240913P00365000 | 2024-09-06 3:56PM EDT | 365.00 | 0.32 | 0.29 | 0.35 | +0.05 | +18.52% | 540 | 365 | 42.97% |
| MSFT240913P00370000 | 2024-09-06 3:59PM EDT | 370.00 | 0.45 | 0.41 | 0.48 | +0.09 | +25.00% | 1,788 | 760 | 40.43% |
| MSFT240913P00375000 | 2024-09-06 3:59PM EDT | 375.00 | 0.64 | 0.61 | 0.67 | +0.16 | +33.33% | 1,172 | 760 | 37.92% |
| MSFT240913P00380000 | 2024-09-06 3:58PM EDT | 380.00 | 0.95 | 0.88 | 1.09 | +0.35 | +58.33% | 3,808 | 834 | 36.87% |
| MSFT240913P00385000 | 2024-09-06 3:59PM EDT | 385.00 | 1.37 | 0.65 | 1.60 | +0.50 | +57.47% | 1,220 | 1,161 | 34.79% |
| MSFT240913P00390000 | 2024-09-06 3:59PM EDT | 390.00 | 2.10 | 2.02 | 2.20 | +0.85 | +68.00% | 1,771 | 1,781 | 31.74% |
| MSFT240913P00392500 | 2024-09-06 3:55PM EDT | 392.50 | 2.76 | 1.94 | 3.85 | +1.15 | +71.43% | 637 | 872 | 37.32% |
| MSFT240913P00395000 | 2024-09-06 3:59PM EDT | 395.00 | 3.22 | 2.63 | 3.25 | +1.29 | +66.84% | 3,362 | 1,590 | 29.53% |
| MSFT240913P00397500 | 2024-09-06 3:59PM EDT | 397.50 | 3.97 | 3.85 | 4.00 | +1.55 | +64.05% | 1,229 | 1,025 | 28.69% |
| MSFT240913P00400000 | 2024-09-06 3:59PM EDT | 400.00 | 4.80 | 4.70 | 5.50 | +1.92 | +66.67% | 3,445 | 2,145 | 30.80% |
| MSFT240913P00402500 | 2024-09-06 3:56PM EDT | 402.50 | 5.88 | 4.70 | 5.95 | +2.18 | +58.92% | 1,606 | 519 | 26.94% |
| MSFT240913P00405000 | 2024-09-06 3:59PM EDT | 405.00 | 7.22 | 5.40 | 7.25 | +2.69 | +59.38% | 2,774 | 1,874 | 26.38% |
| MSFT240913P00407500 | 2024-09-06 3:54PM EDT | 407.50 | 8.92 | 8.45 | 9.95 | +3.27 | +57.88% | 792 | 598 | 32.14% |
| MSFT240913P00410000 | 2024-09-06 3:52PM EDT | 410.00 | 10.46 | 8.60 | 10.85 | +3.46 | +49.43% | 644 | 1,050 | 27.83% |
| MSFT240913P00412500 | 2024-09-06 3:47PM EDT | 412.50 | 12.05 | 11.90 | 12.95 | +4.10 | +51.57% | 195 | 450 | 29.24% |
| MSFT240913P00415000 | 2024-09-06 3:54PM EDT | 415.00 | 14.50 | 13.65 | 15.30 | +4.85 | +50.26% | 437 | 610 | 31.78% |
| MSFT240913P00417500 | 2024-09-06 3:29PM EDT | 417.50 | 16.70 | 15.35 | 17.50 | +5.38 | +47.53% | 117 | 360 | 32.98% |
| MSFT240913P00420000 | 2024-09-06 3:24PM EDT | 420.00 | 18.25 | 18.10 | 19.75 | +4.96 | +37.32% | 76 | 280 | 34.16% |
| MSFT240913P00422500 | 2024-09-06 3:53PM EDT | 422.50 | 21.35 | 19.60 | 22.40 | +6.03 | +39.36% | 130 | 269 | 38.33% |
| MSFT240913P00425000 | 2024-09-06 3:47PM EDT | 425.00 | 23.79 | 22.40 | 24.85 | +5.85 | +32.61% | 115 | 168 | 40.82% |
| MSFT240913P00427500 | 2024-09-06 2:11PM EDT | 427.50 | 25.92 | 24.60 | 26.45 | +6.82 | +35.71% | 4 | 83 | 34.38% |
| MSFT240913P00430000 | 2024-09-06 12:03PM EDT | 430.00 | 27.75 | 27.05 | 29.75 | +5.52 | +24.83% | 27 | 125 | 45.46% |
| MSFT240913P00435000 | 2024-09-06 3:32PM EDT | 435.00 | 33.32 | 32.10 | 34.75 | +5.78 | +20.99% | 133 | 75 | 50.73% |
| MSFT240913P00440000 | 2024-09-06 3:44PM EDT | 440.00 | 38.32 | 37.05 | 39.80 | +8.29 | +27.61% | 130 | 17 | 56.32% |
| MSFT240913P00445000 | 2024-09-06 3:44PM EDT | 445.00 | 43.45 | 42.05 | 44.75 | +6.00 | +16.02% | 23 | 12 | 60.72% |
| MSFT240913P00450000 | 2024-09-06 3:44PM EDT | 450.00 | 48.47 | 47.00 | 49.75 | +6.67 | +15.96% | 7 | 1 | 65.48% |
| MSFT240913P00455000 | 2024-09-03 3:47PM EDT | 455.00 | 47.85 | 52.05 | 54.80 | 0.00 | - | 2 | 0 | 70.68% |
| MSFT240913P00460000 | 2024-09-06 1:41PM EDT | 460.00 | 58.20 | 57.10 | 59.75 | +18.57 | +46.86% | 4 | 0 | 74.59% |
| MSFT240913P00465000 | 2024-09-05 3:44PM EDT | 465.00 | 57.88 | 61.95 | 63.85 | 0.00 | - | 5 | 2 | 64.50% |
| MSFT240913P00470000 | 2024-09-05 3:44PM EDT | 470.00 | 62.90 | 66.95 | 68.85 | 0.00 | - | 2 | 0 | 68.26% |
| MSFT240913P00475000 | 2024-09-05 3:44PM EDT | 475.00 | 67.87 | 72.05 | 73.85 | 0.00 | - | 11 | 4 | 71.97% |
| MSFT240913P00480000 | 2024-09-05 3:44PM EDT | 480.00 | 72.89 | 76.95 | 78.85 | 0.00 | - | 4 | 0 | 75.54% |
| MSFT240913P00485000 | 2024-08-15 3:40PM EDT | 485.00 | 64.81 | 82.00 | 83.85 | 0.00 | - | - | 0 | 79.10% |
| MSFT240913P00515000 | 2024-09-03 3:40PM EDT | 515.00 | 106.30 | 111.95 | 114.65 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240913P00520000 | 2024-08-30 3:38PM EDT | 520.00 | 106.04 | 116.95 | 119.10 | 0.00 | - | 2 | 0 | 108.84% |
| MSFT240913P00525000 | 2024-08-29 3:56PM EDT | 525.00 | 112.36 | 121.95 | 124.05 | 0.00 | - | 1 | 0 | 110.84% |
