La bourse ferme dans 4 h 12 min
CAC 40
7 595,42 +150,52 (+2,02 %) Euro Stoxx 50
4 923,90 +88,60 (+1,83 %) Dow Jones
41 503,10 -103,08 (-0,25 %) EUR/USD
1,1158 +0,0036 (+0,32 %) Gold future
2 612,10 +13,50 (+0,52 %) Bitcoin EUR
55 944,45 +2 284,81 (+4,26 %)
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:270.00
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00270000 | 2024-09-17 9:49AM EDT | 2024-09-20 | 171.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00270000 | 2024-09-18 3:37PM EDT | 2024-10-18 | 164.21 | 0.00 | 0.00 | 0.00 | - | 12 | 63 | 0.00% |
| MSFT241115C00270000 | 2024-09-18 2:49PM EDT | 2024-11-15 | 166.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220C00270000 | 2024-09-18 3:37PM EDT | 2024-12-20 | 166.18 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 0.00% |
| MSFT250117C00270000 | 2024-09-06 2:35PM EDT | 2025-01-17 | 137.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,563 | 0.00% |
| MSFT250221C00270000 | 2024-09-10 3:55PM EDT | 2025-02-21 | 149.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT250321C00270000 | 2024-09-17 9:49AM EDT | 2025-03-21 | 177.58 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MSFT250620C00270000 | 2024-09-10 3:55PM EDT | 2025-06-20 | 154.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250815C00270000 | 2024-08-21 3:28PM EDT | 2025-08-15 | 167.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT250919C00270000 | 2024-09-03 1:27PM EDT | 2025-09-19 | 156.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| MSFT251219C00270000 | 2024-08-19 2:38PM EDT | 2025-12-19 | 166.45 | 173.50 | 178.50 | 0.00 | - | 1 | 239 | 46.65% |
| MSFT260116C00270000 | 2024-09-17 3:03PM EDT | 2026-01-16 | 180.97 | 0.00 | 0.00 | 0.00 | - | 1 | 468 | 0.00% |
| MSFT260618C00270000 | 2024-08-12 11:59AM EDT | 2026-06-18 | 163.20 | 173.00 | 177.25 | 0.00 | - | 24 | 11 | 38.39% |
| MSFT261218C00270000 | 2024-09-18 3:44PM EDT | 2026-12-18 | 188.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00270000 | 2024-09-16 2:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,978 | 50.00% |
| MSFT240927P00270000 | 2024-08-23 3:17PM EDT | 2024-09-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| MSFT241018P00270000 | 2024-09-13 12:33PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT241115P00270000 | 2024-09-17 3:54PM EDT | 2024-11-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT241220P00270000 | 2024-09-18 3:48PM EDT | 2024-12-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 483 | 12.50% |
| MSFT250117P00270000 | 2024-09-17 11:25AM EDT | 2025-01-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 2,203 | 12.50% |
| MSFT250221P00270000 | 2024-09-11 10:08AM EDT | 2025-02-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 12.50% |
| MSFT250321P00270000 | 2024-09-17 9:30AM EDT | 2025-03-21 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 12.50% |
| MSFT250417P00270000 | 2024-08-23 9:52AM EDT | 2025-04-17 | 1.63 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| MSFT250620P00270000 | 2024-09-16 12:32PM EDT | 2025-06-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 12.50% |
| MSFT250815P00270000 | 2024-09-11 9:47AM EDT | 2025-08-15 | 2.84 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 12.50% |
| MSFT250919P00270000 | 2024-09-18 3:20PM EDT | 2025-09-19 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 12.50% |
| MSFT251219P00270000 | 2024-09-13 12:06PM EDT | 2025-12-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 400 | 1,894 | 6.25% |
| MSFT260116P00270000 | 2024-09-16 11:14AM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2,143 | 6.25% |
| MSFT260618P00270000 | 2024-09-11 2:26PM EDT | 2026-06-18 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT261218P00270000 | 2024-09-06 1:25PM EDT | 2026-12-18 | 11.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
