La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 397,41 +300,64 (+0,73 %) EUR/USD
1,1085 +0,0009 (+0,08 %) Gold future
2 610,80 +30,20 (+1,17 %) Bitcoin EUR
53 839,47 +1 190,58 (+2,26 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:23PM EDT. Marché ouvert.
Prix d’exercice:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00465000 | 2024-09-13 9:42AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 595 | 50.00% |
| MSFT240920C00465000 | 2024-09-13 1:46PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.07 | +0.03 | +100.00% | 591 | 3,335 | 23.24% |
| MSFT240927C00465000 | 2024-09-13 1:52PM EDT | 2024-09-27 | 0.30 | 0.28 | 0.30 | +0.10 | +50.00% | 60 | 176 | 21.36% |
| MSFT241004C00465000 | 2024-09-13 1:24PM EDT | 2024-10-04 | 0.68 | 0.69 | 0.73 | +0.20 | +41.67% | 11 | 88 | 21.22% |
| MSFT241011C00465000 | 2024-09-13 1:50PM EDT | 2024-10-11 | 1.19 | 1.16 | 1.23 | +0.27 | +29.35% | 8 | 111 | 21.04% |
| MSFT241018C00465000 | 2024-09-13 1:52PM EDT | 2024-10-18 | 1.85 | 1.80 | 1.85 | +0.42 | +30.88% | 220 | 6,037 | 21.20% |
| MSFT241115C00465000 | 2024-09-13 1:17PM EDT | 2024-11-15 | 6.76 | 6.85 | 7.00 | +0.96 | +16.55% | 276 | 3,134 | 26.15% |
| MSFT250117C00465000 | 2024-09-13 1:02PM EDT | 2025-01-17 | 12.30 | 12.55 | 12.75 | +0.90 | +7.89% | 34 | 1,266 | 25.11% |
| MSFT250221C00465000 | 2024-09-13 1:47PM EDT | 2025-02-21 | 16.74 | 16.75 | 16.95 | +1.19 | +7.65% | 2 | 75 | 26.20% |
| MSFT250321C00465000 | 2024-09-13 1:46PM EDT | 2025-03-21 | 19.00 | 19.05 | 19.35 | +1.35 | +7.65% | 17 | 1,799 | 26.24% |
| MSFT250417C00465000 | 2024-09-13 1:53PM EDT | 2025-04-17 | 21.60 | 21.45 | 21.85 | +1.36 | +6.72% | 15 | 72 | 26.52% |
| MSFT250620C00465000 | 2024-09-13 1:23PM EDT | 2025-06-20 | 27.35 | 27.25 | 27.50 | +1.65 | +6.42% | 10 | 535 | 27.15% |
| MSFT250815C00465000 | 2024-09-04 2:49PM EDT | 2025-08-15 | 24.00 | 31.90 | 33.35 | 0.00 | - | 22 | 57 | 28.39% |
| MSFT250919C00465000 | 2024-09-13 11:53AM EDT | 2025-09-19 | 33.60 | 34.20 | 35.35 | +3.10 | +10.16% | 3 | 296 | 28.19% |
| MSFT251219C00465000 | 2024-09-12 3:25PM EDT | 2025-12-19 | 39.33 | 41.10 | 42.35 | 0.00 | - | 1 | 825 | 28.90% |
| MSFT260116C00465000 | 2024-09-04 10:04AM EDT | 2026-01-16 | 32.55 | 43.15 | 44.05 | 0.00 | - | 1 | 793 | 28.92% |
| MSFT260618C00465000 | 2024-08-27 9:38AM EDT | 2026-06-18 | 45.82 | 52.75 | 55.15 | 0.00 | - | 3 | 103 | 30.11% |
| MSFT261218C00465000 | 2024-09-11 2:42PM EDT | 2026-12-18 | 60.70 | 64.35 | 67.10 | 0.00 | - | 5 | 250 | 31.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00465000 | 2024-09-12 12:34PM EDT | 2024-09-13 | 43.84 | 33.25 | 35.50 | 0.00 | - | 2 | 1 | 67.58% |
| MSFT240920P00465000 | 2024-09-12 3:39PM EDT | 2024-09-20 | 40.30 | 32.90 | 33.60 | 0.00 | - | 422 | 56 | 0.00% |
| MSFT241004P00465000 | 2024-09-13 1:13PM EDT | 2024-10-04 | 34.50 | 33.45 | 33.85 | -23.25 | -40.26% | 3 | 0 | 0.00% |
| MSFT241011P00465000 | 2024-09-13 9:46AM EDT | 2024-10-11 | 37.10 | 33.25 | 33.95 | -20.05 | -35.08% | 4 | 0 | 0.00% |
| MSFT241018P00465000 | 2024-09-09 3:40PM EDT | 2024-10-18 | 61.10 | 33.70 | 34.25 | 0.00 | - | 4 | 5 | 0.00% |
| MSFT241115P00465000 | 2024-09-13 9:40AM EDT | 2024-11-15 | 39.55 | 36.50 | 37.05 | -3.10 | -7.27% | 3 | 285 | 18.10% |
| MSFT250117P00465000 | 2024-09-12 3:58PM EDT | 2025-01-17 | 44.64 | 39.65 | 40.20 | 0.00 | - | 35 | 163 | 17.23% |
| MSFT250221P00465000 | 2024-09-05 2:02PM EDT | 2025-02-21 | 59.15 | 42.20 | 43.10 | 0.00 | - | 2 | 6 | 18.35% |
| MSFT250321P00465000 | 2024-09-12 10:30AM EDT | 2025-03-21 | 45.55 | 43.50 | 44.45 | -5.18 | -10.21% | 30 | 101 | 18.21% |
| MSFT250620P00465000 | 2024-08-27 12:59PM EDT | 2025-06-20 | 61.00 | 48.20 | 48.75 | 0.00 | - | 1 | 197 | 18.14% |
| MSFT250815P00465000 | 2024-08-27 2:33PM EDT | 2025-08-15 | 61.44 | 50.60 | 52.15 | 0.00 | - | - | 0 | 18.77% |
| MSFT250919P00465000 | 2024-08-30 12:10PM EDT | 2025-09-19 | 63.45 | 51.90 | 53.35 | 0.00 | - | 1 | 42 | 18.60% |
| MSFT251219P00465000 | 2024-09-05 9:50AM EDT | 2025-12-19 | 68.95 | 54.20 | 57.15 | 0.00 | - | 4 | 47 | 18.72% |
| MSFT260116P00465000 | 2024-08-01 1:53PM EDT | 2026-01-16 | 68.35 | 62.25 | 65.10 | 0.00 | - | 2 | 36 | 22.26% |
| MSFT260618P00465000 | 2024-08-01 10:08AM EDT | 2026-06-18 | 66.10 | 67.95 | 71.55 | 0.00 | - | 5 | 64 | 22.30% |
| MSFT261218P00465000 | 2024-08-30 12:25PM EDT | 2026-12-18 | 77.28 | 68.20 | 71.85 | 0.00 | - | 1 | 62 | 19.80% |
