Marchés français ouverture 2 h 37 min
Dow Jones
40 829,59 +484,18 (+1,20 %) Nasdaq
16 884,60 +193,77 (+1,16 %) Nikkei 225
36 339,72 +123,97 (+0,34 %) EUR/USD
1,1041 +0,0001 (+0,01 %) HANG SENG
17 244,67 +47,71 (+0,28 %) Bitcoin EUR
51 376,61 +1 565,04 (+3,14 %)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00580000 | 2024-08-28 3:10PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 271 | 64.06% |
| MSFT241018C00580000 | 2024-09-03 9:30AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 573 | 37.50% |
| MSFT241115C00580000 | 2024-09-09 1:32PM EDT | 2024-11-15 | 0.06 | 0.02 | 0.10 | -0.05 | -45.45% | 3 | 207 | 32.18% |
| MSFT241220C00580000 | 2024-08-29 12:46PM EDT | 2024-12-20 | 0.30 | 0.10 | 0.19 | 0.00 | - | 3 | 322 | 28.05% |
| MSFT250117C00580000 | 2024-09-06 3:26PM EDT | 2025-01-17 | 0.29 | 0.25 | 0.31 | 0.00 | - | 4 | 526 | 26.44% |
| MSFT250221C00580000 | 2024-09-04 11:40AM EDT | 2025-02-21 | 0.68 | 0.49 | 0.64 | 0.00 | - | 1 | 53 | 26.01% |
| MSFT250321C00580000 | 2024-08-30 10:10AM EDT | 2025-03-21 | 1.20 | 0.77 | 0.92 | 0.00 | - | 1 | 68 | 25.48% |
| MSFT250417C00580000 | 2024-08-23 9:30AM EDT | 2025-04-17 | 1.97 | 0.97 | 1.36 | 0.00 | - | 1 | 111 | 25.54% |
| MSFT250620C00580000 | 2024-09-06 12:37PM EDT | 2025-06-20 | 2.33 | 2.08 | 2.48 | 0.00 | - | 6 | 527 | 25.26% |
| MSFT250815C00580000 | 2024-08-30 1:52PM EDT | 2025-08-15 | 4.20 | 3.40 | 4.60 | 0.00 | - | 2 | 96 | 26.57% |
| MSFT250919C00580000 | 2024-08-27 12:47PM EDT | 2025-09-19 | 5.20 | 4.15 | 4.45 | 0.00 | - | 66 | 160 | 25.09% |
| MSFT251219C00580000 | 2024-09-05 10:38AM EDT | 2025-12-19 | 8.35 | 6.90 | 8.45 | 0.00 | - | 62 | 355 | 26.73% |
| MSFT260116C00580000 | 2024-09-06 2:32PM EDT | 2026-01-16 | 7.90 | 7.65 | 9.15 | 0.00 | - | 5 | 1,328 | 26.58% |
| MSFT260618C00580000 | 2024-09-05 2:38PM EDT | 2026-06-18 | 14.81 | 13.25 | 14.40 | 0.00 | - | 8 | 346 | 26.90% |
| MSFT261218C00580000 | 2024-09-05 2:05PM EDT | 2026-12-18 | 22.94 | 20.95 | 24.45 | 0.00 | - | 10 | 603 | 29.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00580000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 156.56 | 136.00 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00580000 | 2024-07-31 9:43AM EDT | 2024-10-18 | 164.26 | 162.10 | 165.10 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 2024-12-20 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00580000 | 2024-08-01 3:50PM EDT | 2025-01-17 | 162.65 | 162.10 | 165.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00580000 | 2024-07-08 9:52AM EDT | 2025-06-20 | 112.96 | 174.05 | 177.40 | 0.00 | - | 2 | 0 | 26.63% |
| MSFT250919P00580000 | 2024-07-16 3:50PM EDT | 2025-09-19 | 130.82 | 157.00 | 161.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00580000 | 2024-07-18 12:49PM EDT | 2025-12-19 | 144.00 | 159.00 | 164.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260116P00580000 | 2024-06-27 3:37PM EDT | 2026-01-16 | 128.17 | 152.50 | 157.00 | 0.00 | - | 104 | 0 | 0.00% |
| MSFT260618P00580000 | 2024-08-07 10:32AM EDT | 2026-06-18 | 171.49 | 173.00 | 177.40 | 0.00 | - | 2 | 0 | 17.71% |
| MSFT261218P00580000 | 2024-08-15 2:22PM EDT | 2026-12-18 | 159.99 | 171.50 | 176.50 | 0.00 | - | 2 | 0 | 14.61% |
