La bourse ferme dans 4 h 29 min
CAC 40
7 392,20 +39,90 (+0,54 %) Euro Stoxx 50
4 771,90 +33,84 (+0,71 %) Dow Jones
40 345,41 -410,39 (-1,01 %) EUR/USD
1,1045 -0,0044 (-0,40 %) Gold future
2 523,90 -0,70 (-0,03 %) Bitcoin EUR
50 131,86 +679,45 (+1,37 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00255000 | 2024-08-29 10:11AM EDT | 2024-09-20 | 166.39 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| MSFT241018C00255000 | 2024-08-29 10:11AM EDT | 2024-10-18 | 167.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00255000 | 2024-08-26 1:23PM EDT | 2024-12-20 | 163.40 | 0.00 | 0.00 | 0.00 | - | 25 | 1,080 | 0.00% |
| MSFT250117C00255000 | 2024-08-26 1:23PM EDT | 2025-01-17 | 164.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT250620C00255000 | 2024-09-04 10:41AM EDT | 2025-06-20 | 163.00 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| MSFT251219C00255000 | 2024-08-12 12:19PM EDT | 2025-12-19 | 169.45 | 0.00 | 0.00 | 0.00 | - | 56 | 108 | 0.00% |
| MSFT260116C00255000 | 2024-08-28 9:48AM EDT | 2026-01-16 | 173.86 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| MSFT260618C00255000 | 2024-08-20 12:02PM EDT | 2026-06-18 | 189.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00255000 | 2024-08-27 10:05AM EDT | 2026-12-18 | 185.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00255000 | 2024-09-06 11:00AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 502 | 50.00% |
| MSFT241018P00255000 | 2024-08-29 9:48AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00255000 | 2024-08-26 3:43PM EDT | 2024-12-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 551 | 12.50% |
| MSFT250117P00255000 | 2024-08-16 3:40PM EDT | 2025-01-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250417P00255000 | 2024-08-19 10:01AM EDT | 2025-04-17 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| MSFT250620P00255000 | 2024-08-29 11:39AM EDT | 2025-06-20 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT251219P00255000 | 2024-09-06 2:00PM EDT | 2025-12-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| MSFT260116P00255000 | 2024-09-06 2:00PM EDT | 2026-01-16 | 4.62 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| MSFT260618P00255000 | 2024-08-05 10:51AM EDT | 2026-06-18 | 9.20 | 5.55 | 6.70 | 0.00 | - | 4 | 5 | 28.41% |
| MSFT261218P00255000 | 2024-08-30 10:03AM EDT | 2026-12-18 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
