La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 973,66 +402,95 (+0,83 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00310000 | 2024-08-30 3:27PM EDT | 2024-09-13 | 104.84 | 91.40 | 93.65 | 0.00 | - | 3 | 4 | 114.99% |
| MSFT240920C00310000 | 2024-09-06 2:09PM EDT | 2024-09-20 | 92.05 | 91.80 | 93.85 | -8.89 | -8.81% | 9 | 86 | 82.96% |
| MSFT240927C00310000 | 2024-09-06 12:37PM EDT | 2024-09-27 | 93.76 | 92.00 | 94.30 | -11.11 | -10.59% | 7 | 2 | 70.51% |
| MSFT241018C00310000 | 2024-08-30 10:57AM EDT | 2024-10-18 | 107.95 | 93.60 | 95.55 | 0.00 | - | 1 | 280 | 57.85% |
| MSFT241115C00310000 | 2024-07-31 1:24PM EDT | 2024-11-15 | 112.66 | 109.00 | 112.00 | 0.00 | - | 45 | 69 | 85.80% |
| MSFT241220C00310000 | 2024-09-03 3:29PM EDT | 2024-12-20 | 105.74 | 96.60 | 99.90 | 0.00 | - | 1 | 212 | 49.89% |
| MSFT250117C00310000 | 2024-09-05 11:25AM EDT | 2025-01-17 | 105.80 | 98.35 | 100.80 | 0.00 | - | 5 | 1,519 | 45.97% |
| MSFT250321C00310000 | 2024-09-05 3:15PM EDT | 2025-03-21 | 107.96 | 101.75 | 104.55 | 0.00 | - | 1 | 22 | 43.23% |
| MSFT250417C00310000 | 2024-08-26 11:11AM EDT | 2025-04-17 | 116.90 | 103.50 | 106.15 | 0.00 | - | - | 3 | 42.55% |
| MSFT250620C00310000 | 2024-09-04 2:02PM EDT | 2025-06-20 | 114.50 | 105.75 | 108.55 | 0.00 | - | 1 | 814 | 40.08% |
| MSFT250815C00310000 | 2024-08-26 10:59AM EDT | 2025-08-15 | 122.95 | 108.70 | 111.95 | 0.00 | - | 2 | 3 | 39.89% |
| MSFT250919C00310000 | 2024-09-04 9:49AM EDT | 2025-09-19 | 118.50 | 111.35 | 113.25 | 0.00 | - | 1 | 52 | 39.15% |
| MSFT251219C00310000 | 2024-09-05 3:56PM EDT | 2025-12-19 | 122.12 | 115.60 | 118.75 | 0.00 | - | 100 | 321 | 39.39% |
| MSFT260116C00310000 | 2024-09-05 11:49AM EDT | 2026-01-16 | 123.50 | 116.95 | 120.50 | 0.00 | - | 1 | 181 | 39.55% |
| MSFT260618C00310000 | 2024-09-05 2:20PM EDT | 2026-06-18 | 131.05 | 122.65 | 127.00 | 0.00 | - | 1 | 78 | 38.68% |
| MSFT261218C00310000 | 2024-09-06 1:46PM EDT | 2026-12-18 | 132.70 | 130.50 | 134.70 | -14.27 | -9.71% | 1 | 26 | 38.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00310000 | 2024-09-06 1:03PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 21 | 51 | 82.23% |
| MSFT240920P00310000 | 2024-09-05 3:42PM EDT | 2024-09-20 | 0.09 | 0.04 | 0.19 | 0.00 | - | 1 | 1,204 | 58.01% |
| MSFT240927P00310000 | 2024-09-06 2:21PM EDT | 2024-09-27 | 0.15 | 0.00 | 0.21 | +0.03 | +25.00% | 9 | 218 | 50.59% |
| MSFT241018P00310000 | 2024-09-06 11:45AM EDT | 2024-10-18 | 0.45 | 0.38 | 0.48 | +0.14 | +45.16% | 1 | 540 | 40.02% |
| MSFT241115P00310000 | 2024-09-06 3:33PM EDT | 2024-11-15 | 1.24 | 1.22 | 1.36 | +0.36 | +40.91% | 3 | 326 | 37.45% |
| MSFT241220P00310000 | 2024-09-06 3:39PM EDT | 2024-12-20 | 2.10 | 1.42 | 2.15 | +0.42 | +25.00% | 4 | 1,270 | 33.81% |
| MSFT250117P00310000 | 2024-09-06 3:50PM EDT | 2025-01-17 | 2.76 | 1.64 | 2.76 | +0.47 | +20.52% | 180 | 2,996 | 31.92% |
| MSFT250221P00310000 | 2024-09-06 12:49PM EDT | 2025-02-21 | 3.85 | 3.70 | 4.00 | +1.39 | +56.50% | 45 | 653 | 31.36% |
| MSFT250321P00310000 | 2024-09-06 12:49PM EDT | 2025-03-21 | 4.45 | 2.46 | 5.45 | +0.75 | +20.27% | 43 | 626 | 31.82% |
| MSFT250417P00310000 | 2024-08-27 2:23PM EDT | 2025-04-17 | 3.60 | 4.80 | 5.70 | 0.00 | - | 2 | 6 | 30.25% |
| MSFT250620P00310000 | 2024-09-04 11:09AM EDT | 2025-06-20 | 6.42 | 4.40 | 6.70 | +1.22 | +23.46% | 1 | 752 | 28.08% |
| MSFT250815P00310000 | 2024-08-30 3:02PM EDT | 2025-08-15 | 5.85 | 7.00 | 8.05 | 0.00 | - | 1 | 87 | 27.35% |
| MSFT250919P00310000 | 2024-09-06 3:58PM EDT | 2025-09-19 | 8.69 | 7.40 | 9.10 | +2.39 | +37.94% | 1 | 202 | 27.22% |
| MSFT251219P00310000 | 2024-09-03 3:21PM EDT | 2025-12-19 | 9.44 | 10.45 | 11.60 | 0.00 | - | 10 | 723 | 26.80% |
| MSFT260116P00310000 | 2024-08-29 11:08AM EDT | 2026-01-16 | 8.70 | 10.85 | 12.40 | 0.00 | - | 10 | 581 | 26.73% |
| MSFT260618P00310000 | 2024-08-20 2:58PM EDT | 2026-06-18 | 11.85 | 13.75 | 16.85 | 0.00 | - | 1 | 21 | 26.63% |
| MSFT261218P00310000 | 2024-09-05 12:16PM EDT | 2026-12-18 | 18.60 | 18.95 | 22.00 | 0.00 | - | 1 | 54 | 26.64% |
