La bourse est fermée
Dow Jones
41 029,12 +167,41 (+0,41 %) Nasdaq
17 576,38 +180,85 (+1,04 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1067 +0,0050 (+0,45 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 802,46 +820,27 (+1,58 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:17PM EDT. Marché ouvert.
Prix d’exercice:420.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00420000 | 2024-09-12 2:46PM EDT | 2024-09-13 | 7.20 | 7.15 | 7.50 | +2.20 | +44.00% | 6,393 | 6,858 | 29.87% |
| MSFT240920C00420000 | 2024-09-12 2:46PM EDT | 2024-09-20 | 10.43 | 10.30 | 10.50 | +2.03 | +24.17% | 2,113 | 11,928 | 26.70% |
| MSFT240927C00420000 | 2024-09-12 2:42PM EDT | 2024-09-27 | 12.50 | 12.10 | 12.35 | +1.90 | +17.92% | 280 | 814 | 25.51% |
| MSFT241004C00420000 | 2024-09-12 2:44PM EDT | 2024-10-04 | 14.19 | 14.05 | 14.25 | +1.69 | +13.52% | 337 | 437 | 25.89% |
| MSFT241011C00420000 | 2024-09-12 2:44PM EDT | 2024-10-11 | 15.65 | 15.45 | 15.70 | +3.43 | +28.07% | 101 | 3,254 | 25.74% |
| MSFT241018C00420000 | 2024-09-12 2:43PM EDT | 2024-10-18 | 17.10 | 16.90 | 17.10 | +1.90 | +12.50% | 762 | 4,801 | 25.82% |
| MSFT241025C00420000 | 2024-09-12 2:44PM EDT | 2024-10-25 | 19.50 | 18.95 | 19.55 | +2.50 | +14.71% | 182 | 74 | 27.92% |
| MSFT241115C00420000 | 2024-09-12 2:30PM EDT | 2024-11-15 | 25.00 | 24.60 | 24.80 | +2.00 | +8.70% | 200 | 2,793 | 30.41% |
| MSFT241220C00420000 | 2024-09-12 2:43PM EDT | 2024-12-20 | 28.75 | 28.40 | 28.70 | +2.09 | +7.84% | 323 | 3,235 | 28.97% |
| MSFT250117C00420000 | 2024-09-12 2:36PM EDT | 2025-01-17 | 31.92 | 31.65 | 31.80 | +1.92 | +6.40% | 142 | 7,638 | 28.73% |
| MSFT250221C00420000 | 2024-09-12 2:35PM EDT | 2025-02-21 | 36.48 | 35.90 | 36.55 | +2.48 | +7.29% | 27 | 1,209 | 29.70% |
| MSFT250321C00420000 | 2024-09-12 2:24PM EDT | 2025-03-21 | 39.00 | 38.65 | 38.90 | +1.79 | +4.81% | 71 | 1,537 | 29.37% |
| MSFT250417C00420000 | 2024-09-12 2:36PM EDT | 2025-04-17 | 41.50 | 41.15 | 41.55 | +2.94 | +7.62% | 2 | 169 | 29.54% |
| MSFT250620C00420000 | 2024-09-12 2:05PM EDT | 2025-06-20 | 47.00 | 45.95 | 47.40 | +3.30 | +7.55% | 27 | 1,147 | 29.95% |
| MSFT250815C00420000 | 2024-09-12 2:01PM EDT | 2025-08-15 | 51.86 | 51.35 | 53.15 | +8.76 | +20.32% | 2 | 31 | 30.94% |
| MSFT250919C00420000 | 2024-09-12 2:39PM EDT | 2025-09-19 | 54.47 | 54.00 | 55.65 | +1.75 | +3.32% | 15 | 358 | 30.93% |
| MSFT251219C00420000 | 2024-09-12 2:10PM EDT | 2025-12-19 | 61.20 | 60.90 | 61.85 | +2.74 | +4.69% | 23 | 900 | 31.04% |
| MSFT260116C00420000 | 2024-09-12 2:01PM EDT | 2026-01-16 | 63.10 | 62.80 | 63.75 | +3.40 | +5.70% | 7 | 2,829 | 31.13% |
| MSFT260618C00420000 | 2024-09-12 2:32PM EDT | 2026-06-18 | 73.50 | 72.00 | 74.95 | +9.50 | +14.84% | 6 | 596 | 32.28% |
| MSFT261218C00420000 | 2024-09-12 1:36PM EDT | 2026-12-18 | 83.51 | 83.15 | 86.30 | +2.46 | +3.04% | 15 | 2,340 | 33.08% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00420000 | 2024-09-12 2:45PM EDT | 2024-09-13 | 0.38 | 0.38 | 0.41 | -1.45 | -79.23% | 12,137 | 1,336 | 18.02% |
| MSFT240920P00420000 | 2024-09-12 2:45PM EDT | 2024-09-20 | 3.00 | 2.96 | 3.05 | -1.38 | -31.51% | 4,636 | 4,848 | 20.96% |
| MSFT240927P00420000 | 2024-09-12 2:41PM EDT | 2024-09-27 | 4.35 | 4.35 | 4.45 | -1.35 | -23.68% | 269 | 232 | 19.99% |
| MSFT241004P00420000 | 2024-09-12 2:45PM EDT | 2024-10-04 | 5.70 | 5.65 | 5.80 | -2.75 | -32.54% | 31 | 167 | 20.02% |
| MSFT241011P00420000 | 2024-09-12 2:09PM EDT | 2024-10-11 | 6.95 | 6.70 | 6.95 | -1.15 | -14.20% | 49 | 33 | 19.99% |
| MSFT241018P00420000 | 2024-09-12 2:39PM EDT | 2024-10-18 | 7.70 | 7.65 | 7.80 | -1.34 | -14.82% | 374 | 4,698 | 19.63% |
| MSFT241025P00420000 | 2024-09-12 2:45PM EDT | 2024-10-25 | 9.69 | 9.60 | 10.05 | -2.83 | -22.60% | 6 | 14 | 21.93% |
| MSFT241115P00420000 | 2024-09-12 2:27PM EDT | 2024-11-15 | 13.75 | 13.75 | 13.95 | -2.15 | -13.52% | 548 | 1,569 | 23.60% |
| MSFT241220P00420000 | 2024-09-12 2:27PM EDT | 2024-12-20 | 16.45 | 16.40 | 16.60 | -1.85 | -10.11% | 230 | 11,731 | 22.06% |
| MSFT250117P00420000 | 2024-09-12 2:39PM EDT | 2025-01-17 | 18.10 | 18.05 | 18.15 | -1.90 | -9.50% | 63 | 5,327 | 21.06% |
| MSFT250221P00420000 | 2024-09-12 1:43PM EDT | 2025-02-21 | 22.00 | 21.25 | 21.45 | -2.00 | -8.33% | 10 | 250 | 21.62% |
| MSFT250321P00420000 | 2024-09-12 2:33PM EDT | 2025-03-21 | 22.90 | 22.70 | 22.95 | -2.35 | -9.31% | 57 | 2,098 | 21.21% |
| MSFT250417P00420000 | 2024-09-06 11:17AM EDT | 2025-04-17 | 35.90 | 23.85 | 24.25 | 0.00 | - | 2 | 82 | 20.86% |
| MSFT250620P00420000 | 2024-09-12 10:37AM EDT | 2025-06-20 | 27.63 | 27.60 | 28.05 | -3.35 | -10.81% | 84 | 2,177 | 20.92% |
| MSFT250815P00420000 | 2024-09-11 2:19PM EDT | 2025-08-15 | 34.25 | 29.70 | 31.55 | 0.00 | - | 1 | 29 | 21.28% |
| MSFT250919P00420000 | 2024-09-12 12:00PM EDT | 2025-09-19 | 34.80 | 31.55 | 32.40 | -3.68 | -9.56% | 1 | 321 | 20.76% |
| MSFT251219P00420000 | 2024-09-12 11:01AM EDT | 2025-12-19 | 38.80 | 35.75 | 36.60 | -3.66 | -8.62% | 2 | 946 | 20.85% |
| MSFT260116P00420000 | 2024-09-10 3:09PM EDT | 2026-01-16 | 43.32 | 36.55 | 37.40 | 0.00 | - | 99 | 1,648 | 20.66% |
| MSFT260618P00420000 | 2024-09-04 11:46AM EDT | 2026-06-18 | 50.09 | 42.55 | 45.20 | 0.00 | - | 5 | 30 | 21.56% |
| MSFT261218P00420000 | 2024-09-12 2:36PM EDT | 2026-12-18 | 49.44 | 48.55 | 51.50 | -3.13 | -5.95% | 32 | 1,675 | 21.54% |
