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
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 092,90 +1 498,34 (+2,85 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00300000 | 2024-09-13 3:15PM EDT | 2024-09-20 | 130.81 | 130.65 | 132.35 | +6.81 | +5.49% | 1 | 362 | 141.89% |
| MSFT240927C00300000 | 2024-09-13 10:21AM EDT | 2024-09-27 | 128.45 | 130.80 | 132.65 | +15.07 | +13.29% | 2 | 2 | 104.40% |
| MSFT241004C00300000 | 2024-09-06 10:02AM EDT | 2024-10-04 | 109.10 | 131.25 | 133.00 | 0.00 | - | 1 | 1 | 90.33% |
| MSFT241018C00300000 | 2024-09-13 2:22PM EDT | 2024-10-18 | 132.59 | 132.10 | 133.65 | +29.15 | +28.18% | 1 | 70 | 76.06% |
| MSFT241115C00300000 | 2024-09-13 12:03PM EDT | 2024-11-15 | 132.36 | 133.45 | 134.15 | +14.00 | +11.83% | 1 | 91 | 61.33% |
| MSFT241220C00300000 | 2024-09-13 10:25AM EDT | 2024-12-20 | 132.26 | 133.70 | 136.35 | +0.76 | +0.58% | 1 | 1,340 | 53.36% |
| MSFT250117C00300000 | 2024-09-13 3:38PM EDT | 2025-01-17 | 136.55 | 135.15 | 138.05 | +3.97 | +2.99% | 2 | 1,532 | 51.19% |
| MSFT250221C00300000 | 2024-08-16 1:36PM EDT | 2025-02-21 | 129.34 | 136.80 | 139.75 | 0.00 | - | 3 | 3 | 51.59% |
| MSFT250321C00300000 | 2024-09-11 3:35PM EDT | 2025-03-21 | 129.92 | 137.50 | 140.45 | 0.00 | - | 1 | 145 | 48.80% |
| MSFT250417C00300000 | 2024-09-06 11:55AM EDT | 2025-04-17 | 113.90 | 138.80 | 141.95 | 0.00 | - | 10 | 17 | 47.93% |
| MSFT250620C00300000 | 2024-09-13 10:45AM EDT | 2025-06-20 | 140.93 | 141.50 | 143.20 | +7.83 | +5.88% | 1 | 988 | 43.70% |
| MSFT250815C00300000 | 2024-09-13 11:13AM EDT | 2025-08-15 | 143.63 | 144.65 | 146.65 | +12.58 | +9.60% | 5 | 3 | 43.74% |
| MSFT250919C00300000 | 2024-09-10 10:11AM EDT | 2025-09-19 | 132.35 | 145.90 | 147.45 | 0.00 | - | 1 | 57 | 42.43% |
| MSFT251219C00300000 | 2024-09-13 2:58PM EDT | 2025-12-19 | 149.61 | 149.50 | 151.10 | +23.01 | +18.18% | 5 | 955 | 41.24% |
| MSFT260116C00300000 | 2024-09-13 3:38PM EDT | 2026-01-16 | 151.30 | 150.95 | 152.20 | +13.75 | +10.00% | 1 | 656 | 40.96% |
| MSFT260618C00300000 | 2024-09-13 12:04PM EDT | 2026-06-18 | 155.78 | 154.50 | 158.80 | +17.03 | +12.27% | 2 | 438 | 40.38% |
| MSFT261218C00300000 | 2024-09-13 9:44AM EDT | 2026-12-18 | 162.13 | 163.45 | 165.90 | +11.64 | +7.73% | 2 | 629 | 39.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00300000 | 2024-09-13 1:15PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 67 | 5,196 | 82.81% |
| MSFT240927P00300000 | 2024-09-04 11:57AM EDT | 2024-09-27 | 0.09 | 0.00 | 0.20 | 0.00 | - | 20 | 30 | 73.44% |
| MSFT241004P00300000 | 2024-09-13 11:42AM EDT | 2024-10-04 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 12 | 51.17% |
| MSFT241018P00300000 | 2024-09-13 3:51PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 202 | 1,155 | 50.54% |
| MSFT241115P00300000 | 2024-09-13 3:54PM EDT | 2024-11-15 | 0.34 | 0.30 | 0.37 | -0.07 | -17.07% | 23 | 432 | 40.97% |
| MSFT241220P00300000 | 2024-09-13 1:50PM EDT | 2024-12-20 | 0.65 | 0.61 | 0.68 | -0.20 | -23.53% | 25 | 1,648 | 36.08% |
| MSFT250117P00300000 | 2024-09-13 1:47PM EDT | 2025-01-17 | 0.92 | 0.86 | 0.93 | -0.27 | -22.69% | 48 | 5,692 | 33.58% |
| MSFT250221P00300000 | 2024-09-13 3:56PM EDT | 2025-02-21 | 1.45 | 1.40 | 1.51 | -0.23 | -13.69% | 2 | 457 | 32.53% |
| MSFT250321P00300000 | 2024-09-12 3:23PM EDT | 2025-03-21 | 2.09 | 1.74 | 1.85 | 0.00 | - | 192 | 1,468 | 31.29% |
| MSFT250417P00300000 | 2024-09-06 11:01AM EDT | 2025-04-17 | 3.65 | 1.85 | 2.31 | 0.00 | - | 10 | 121 | 30.71% |
| MSFT250620P00300000 | 2024-09-13 3:51PM EDT | 2025-06-20 | 2.99 | 2.95 | 3.05 | -0.31 | -9.39% | 31 | 1,804 | 28.75% |
| MSFT250815P00300000 | 2024-09-13 12:06PM EDT | 2025-08-15 | 4.05 | 3.60 | 4.55 | -0.10 | -2.41% | 7 | 59 | 29.03% |
| MSFT250919P00300000 | 2024-09-12 1:18PM EDT | 2025-09-19 | 4.53 | 4.15 | 4.60 | -0.39 | -7.93% | 60 | 621 | 27.71% |
| MSFT251219P00300000 | 2024-09-12 1:18PM EDT | 2025-12-19 | 6.35 | 6.00 | 6.55 | -0.40 | -5.93% | 1 | 5,548 | 27.44% |
| MSFT260116P00300000 | 2024-09-13 12:14PM EDT | 2026-01-16 | 6.90 | 6.50 | 7.70 | -0.32 | -4.43% | 1 | 1,412 | 27.99% |
| MSFT260618P00300000 | 2024-09-03 2:19PM EDT | 2026-06-18 | 12.18 | 9.25 | 10.75 | 0.00 | - | 2 | 281 | 27.27% |
| MSFT261218P00300000 | 2024-09-13 1:34PM EDT | 2026-12-18 | 13.25 | 12.65 | 13.95 | -0.28 | -2.07% | 2 | 367 | 26.44% |
