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
48 656,15 +738,71 (+1,54 %)
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:380.00
Options d’achatpour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00380000 | 2024-09-06 3:55PM EDT | 2024-09-13 | 22.60 | 22.05 | 23.50 | -6.38 | -22.02% | 1,533 | 45 | 40.04% |
| MSFT240920C00380000 | 2024-09-06 3:03PM EDT | 2024-09-20 | 24.79 | 23.65 | 25.15 | -5.86 | -19.12% | 25 | 9,443 | 36.29% |
| MSFT240927C00380000 | 2024-09-05 10:08AM EDT | 2024-09-27 | 34.52 | 24.85 | 26.50 | 0.00 | - | 1 | 51 | 34.33% |
| MSFT241004C00380000 | 2024-09-04 2:54PM EDT | 2024-10-04 | 33.45 | 26.00 | 27.60 | 0.00 | - | 4 | 8 | 32.87% |
| MSFT241018C00380000 | 2024-09-06 3:01PM EDT | 2024-10-18 | 29.53 | 28.90 | 30.45 | -4.47 | -13.15% | 46 | 763 | 33.11% |
| MSFT241115C00380000 | 2024-09-06 1:50PM EDT | 2024-11-15 | 35.22 | 34.60 | 37.00 | -4.88 | -12.17% | 12 | 547 | 36.13% |
| MSFT241220C00380000 | 2024-09-06 2:01PM EDT | 2024-12-20 | 39.00 | 38.20 | 39.80 | -5.70 | -12.75% | 18 | 1,356 | 33.05% |
| MSFT250117C00380000 | 2024-09-06 1:24PM EDT | 2025-01-17 | 43.40 | 40.90 | 43.05 | -2.78 | -6.02% | 14 | 1,595 | 32.99% |
| MSFT250221C00380000 | 2024-09-05 10:50AM EDT | 2025-02-21 | 51.75 | 45.80 | 47.95 | 0.00 | - | 433 | 280 | 34.17% |
| MSFT250321C00380000 | 2024-09-06 2:29PM EDT | 2025-03-21 | 48.17 | 47.85 | 48.45 | -3.59 | -6.94% | 46 | 836 | 32.09% |
| MSFT250417C00380000 | 2024-09-06 12:16PM EDT | 2025-04-17 | 51.00 | 49.65 | 50.75 | -3.20 | -5.90% | 13 | 20 | 32.03% |
| MSFT250620C00380000 | 2024-09-06 3:50PM EDT | 2025-06-20 | 55.25 | 53.35 | 56.75 | -5.45 | -8.98% | 9 | 2,253 | 32.71% |
| MSFT250815C00380000 | 2024-09-06 2:56PM EDT | 2025-08-15 | 59.60 | 58.20 | 62.15 | -11.09 | -15.69% | 3 | 9 | 33.59% |
| MSFT250919C00380000 | 2024-09-06 3:06PM EDT | 2025-09-19 | 62.15 | 61.20 | 63.30 | -4.65 | -6.96% | 2 | 591 | 32.75% |
| MSFT251219C00380000 | 2024-09-04 9:33AM EDT | 2025-12-19 | 71.00 | 66.00 | 70.35 | 0.00 | - | 1 | 2,954 | 33.50% |
| MSFT260116C00380000 | 2024-09-06 1:25PM EDT | 2026-01-16 | 71.56 | 68.45 | 72.50 | -3.79 | -5.03% | 9 | 841 | 33.76% |
| MSFT260618C00380000 | 2024-09-03 3:57PM EDT | 2026-06-18 | 84.75 | 77.00 | 80.75 | 0.00 | - | 1 | 97 | 33.61% |
| MSFT261218C00380000 | 2024-09-06 11:26AM EDT | 2026-12-18 | 90.90 | 87.15 | 91.45 | -3.10 | -3.30% | 2 | 4,660 | 34.39% |
Options de ventepour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00380000 | 2024-09-06 3:58PM EDT | 2024-09-13 | 0.95 | 0.88 | 1.09 | +0.35 | +58.33% | 3,808 | 834 | 34.13% |
| MSFT240920P00380000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 2.15 | 1.90 | 2.49 | +0.72 | +50.35% | 590 | 14,129 | 31.85% |
| MSFT240927P00380000 | 2024-09-06 3:20PM EDT | 2024-09-27 | 3.04 | 1.37 | 3.15 | +0.94 | +44.76% | 131 | 791 | 28.54% |
| MSFT241004P00380000 | 2024-09-06 3:52PM EDT | 2024-10-04 | 3.91 | 3.80 | 4.05 | +1.27 | +48.11% | 175 | 1,069 | 27.52% |
| MSFT241011P00380000 | 2024-09-06 3:29PM EDT | 2024-10-11 | 4.55 | 3.90 | 5.00 | +1.45 | +46.77% | 78 | 70 | 27.12% |
| MSFT241018P00380000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 5.45 | 5.35 | 5.60 | +1.42 | +35.24% | 347 | 6,198 | 26.15% |
| MSFT241115P00380000 | 2024-09-06 3:57PM EDT | 2024-11-15 | 9.95 | 7.80 | 10.00 | +1.99 | +25.00% | 139 | 3,212 | 27.71% |
| MSFT241220P00380000 | 2024-09-06 3:42PM EDT | 2024-12-20 | 12.30 | 11.00 | 12.55 | +2.20 | +21.78% | 82 | 2,265 | 25.97% |
| MSFT250117P00380000 | 2024-09-06 2:44PM EDT | 2025-01-17 | 14.15 | 12.00 | 14.10 | +2.65 | +23.04% | 223 | 3,748 | 24.86% |
| MSFT250221P00380000 | 2024-09-06 2:48PM EDT | 2025-02-21 | 16.80 | 14.55 | 16.85 | +2.60 | +18.31% | 260 | 801 | 24.89% |
| MSFT250321P00380000 | 2024-09-06 3:00PM EDT | 2025-03-21 | 17.88 | 17.60 | 18.15 | +2.33 | +14.98% | 14 | 3,188 | 24.25% |
| MSFT250417P00380000 | 2024-09-06 1:45PM EDT | 2025-04-17 | 19.15 | 16.95 | 19.55 | +3.85 | +25.16% | 1 | 208 | 23.94% |
| MSFT250620P00380000 | 2024-09-06 11:17AM EDT | 2025-06-20 | 22.21 | 20.00 | 22.50 | +3.31 | +17.51% | 330 | 4,765 | 23.34% |
| MSFT250815P00380000 | 2024-09-05 9:34AM EDT | 2025-08-15 | 21.98 | 23.50 | 26.35 | 0.00 | - | 1 | 374 | 24.00% |
| MSFT250919P00380000 | 2024-09-05 3:15PM EDT | 2025-09-19 | 23.85 | 24.65 | 27.90 | 0.00 | - | 5 | 524 | 23.87% |
| MSFT251219P00380000 | 2024-08-30 2:05PM EDT | 2025-12-19 | 25.41 | 29.15 | 31.70 | 0.00 | - | 152 | 747 | 23.66% |
| MSFT260116P00380000 | 2024-09-06 3:25PM EDT | 2026-01-16 | 31.10 | 30.00 | 31.60 | +2.60 | +9.12% | 2 | 1,772 | 22.92% |
| MSFT260618P00380000 | 2024-09-06 11:12AM EDT | 2026-06-18 | 36.03 | 34.00 | 38.10 | +7.20 | +24.97% | 1 | 445 | 23.27% |
| MSFT261218P00380000 | 2024-09-04 11:59AM EDT | 2026-12-18 | 39.05 | 40.95 | 43.85 | 0.00 | - | 1 | 280 | 23.07% |
