La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 489,69 +1 990,68 (+3,29 %)
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:480.00
Options d’achatpour26 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240726C00480000 | 2024-07-26 3:42PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 2,758 | 75.00% |
| MSFT240802C00480000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.29 | 0.15 | 0.30 | +0.04 | +16.00% | 545 | 1,164 | 42.63% |
| MSFT240809C00480000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.50 | 0.51 | 0.56 | +0.05 | +11.11% | 211 | 333 | 34.79% |
| MSFT240816C00480000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 0.81 | 0.57 | 1.05 | +0.10 | +14.08% | 258 | 13,116 | 32.74% |
| MSFT240823C00480000 | 2024-07-26 2:20PM EDT | 2024-08-23 | 1.06 | 1.03 | 1.20 | -0.04 | -3.64% | 120 | 268 | 29.41% |
| MSFT240830C00480000 | 2024-07-26 3:47PM EDT | 2024-08-30 | 1.47 | 1.14 | 1.61 | +0.09 | +6.52% | 45 | 352 | 28.35% |
| MSFT240920C00480000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 2.75 | 2.53 | 2.81 | +0.48 | +21.15% | 331 | 6,648 | 26.25% |
| MSFT241018C00480000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 4.55 | 3.50 | 5.65 | +0.68 | +17.57% | 133 | 2,149 | 27.09% |
| MSFT241115C00480000 | 2024-07-26 2:40PM EDT | 2024-11-15 | 8.00 | 7.05 | 8.25 | +0.72 | +9.89% | 61 | 1,156 | 27.26% |
| MSFT241220C00480000 | 2024-07-26 2:12PM EDT | 2024-12-20 | 10.85 | 9.50 | 10.75 | +1.32 | +13.85% | 50 | 1,837 | 26.72% |
| MSFT250117C00480000 | 2024-07-26 3:43PM EDT | 2025-01-17 | 12.61 | 11.25 | 14.00 | +1.14 | +9.94% | 716 | 5,416 | 27.76% |
| MSFT250321C00480000 | 2024-07-26 1:43PM EDT | 2025-03-21 | 18.80 | 18.10 | 18.75 | +1.30 | +7.43% | 11 | 1,001 | 27.70% |
| MSFT250620C00480000 | 2024-07-26 3:18PM EDT | 2025-06-20 | 25.45 | 24.55 | 26.10 | +2.05 | +8.76% | 4 | 868 | 28.44% |
| MSFT250919C00480000 | 2024-07-26 1:02PM EDT | 2025-09-19 | 33.56 | 32.25 | 33.30 | +0.91 | +2.79% | 21 | 194 | 29.28% |
| MSFT251219C00480000 | 2024-07-26 2:58PM EDT | 2025-12-19 | 39.75 | 38.55 | 40.85 | -8.15 | -17.01% | 13 | 176 | 30.38% |
| MSFT260116C00480000 | 2024-07-26 10:53AM EDT | 2026-01-16 | 42.10 | 39.75 | 42.00 | +1.60 | +3.95% | 2 | 225 | 30.14% |
| MSFT260618C00480000 | 2024-07-26 3:10PM EDT | 2026-06-18 | 51.18 | 50.40 | 54.00 | +2.18 | +4.45% | 5 | 1,016 | 31.76% |
| MSFT261218C00480000 | 2024-07-26 11:01AM EDT | 2026-12-18 | 62.70 | 60.00 | 63.20 | +2.82 | +4.71% | 7 | 2,885 | 31.75% |
Options de ventepour26 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240726P00480000 | 2024-07-25 3:07PM EDT | 2024-07-26 | 57.40 | 53.60 | 56.50 | 0.00 | - | 21 | 0 | 121.88% |
| MSFT240802P00480000 | 2024-07-25 3:54PM EDT | 2024-08-02 | 52.40 | 53.45 | 55.75 | -9.05 | -14.73% | 1 | 1 | 53.96% |
| MSFT240809P00480000 | 2024-07-25 10:59AM EDT | 2024-08-09 | 56.10 | 53.70 | 55.75 | 0.00 | - | 10 | 1 | 39.42% |
| MSFT240816P00480000 | 2024-07-26 3:10PM EDT | 2024-08-16 | 54.95 | 53.95 | 55.85 | +16.70 | +43.66% | 2 | 159 | 33.25% |
| MSFT240823P00480000 | 2024-07-19 12:37PM EDT | 2024-08-23 | 44.40 | 54.10 | 56.30 | 0.00 | - | 5 | 21 | 31.41% |
| MSFT240830P00480000 | 2024-07-22 10:02AM EDT | 2024-08-30 | 39.75 | 54.30 | 56.75 | 0.00 | - | 4 | 6 | 30.10% |
| MSFT240920P00480000 | 2024-07-25 9:36AM EDT | 2024-09-20 | 53.18 | 54.95 | 58.00 | 0.00 | - | 10 | 38 | 27.51% |
| MSFT241018P00480000 | 2024-07-26 11:28AM EDT | 2024-10-18 | 58.40 | 55.65 | 58.45 | +0.88 | +1.53% | 314 | 150 | 23.47% |
| MSFT241115P00480000 | 2024-07-26 10:23AM EDT | 2024-11-15 | 60.66 | 57.10 | 60.35 | +3.14 | +5.46% | 2 | 136 | 23.47% |
| MSFT241220P00480000 | 2024-07-24 10:49AM EDT | 2024-12-20 | 63.61 | 58.10 | 61.05 | +11.51 | +22.09% | 4 | 47 | 21.44% |
| MSFT250117P00480000 | 2024-07-26 10:10AM EDT | 2025-01-17 | 64.31 | 58.90 | 61.80 | +8.03 | +14.27% | 4 | 865 | 20.54% |
| MSFT250321P00480000 | 2024-07-22 9:44AM EDT | 2025-03-21 | 50.65 | 60.85 | 63.25 | 0.00 | - | 10 | 91 | 19.02% |
| MSFT250620P00480000 | 2024-07-25 3:35PM EDT | 2025-06-20 | 67.91 | 63.45 | 66.10 | 0.00 | - | 1 | 135 | 18.38% |
| MSFT250919P00480000 | 2024-07-12 11:28AM EDT | 2025-09-19 | 51.60 | 66.25 | 69.60 | 0.00 | - | 5 | 28 | 18.52% |
| MSFT251219P00480000 | 2024-07-16 10:27AM EDT | 2025-12-19 | 58.56 | 70.30 | 72.45 | 0.00 | - | 2 | 32 | 18.39% |
| MSFT260116P00480000 | 2024-07-05 10:52AM EDT | 2026-01-16 | 50.89 | 70.15 | 73.05 | 0.00 | - | 2 | 129 | 18.23% |
| MSFT260618P00480000 | 2024-07-15 12:23PM EDT | 2026-06-18 | 63.00 | 75.10 | 77.85 | 0.00 | - | 1 | 1 | 18.32% |
| MSFT261218P00480000 | 2024-07-25 12:55PM EDT | 2026-12-18 | 80.70 | 79.60 | 82.75 | 0.00 | - | 2 | 1,998 | 18.26% |
