La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 091,58 +66,39 (+0,16 %) EUR/USD
1,1163 -0,0002 (-0,02 %) Gold future
2 645,40 +30,80 (+1,18 %) Bitcoin EUR
56 145,73 -1 012,89 (-1,77 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:59PM EDT. Marché ouvert.
Prix d’exercice:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00325000 | 2024-09-20 10:09AM EDT | 2024-09-20 | 112.05 | 111.35 | 112.45 | -1.88 | -1.65% | 1 | 197 | 286.52% |
| MSFT240927C00325000 | 2024-08-12 11:13AM EDT | 2024-09-27 | 85.79 | 97.50 | 100.80 | 0.00 | - | - | 4 | 0.00% |
| MSFT241018C00325000 | 2024-09-17 10:42AM EDT | 2024-10-18 | 114.55 | 113.05 | 113.60 | 0.00 | - | 2 | 117 | 63.60% |
| MSFT241025C00325000 | 2024-09-11 10:32AM EDT | 2024-10-25 | 89.71 | 113.40 | 114.40 | 0.00 | - | - | 1 | 61.41% |
| MSFT241115C00325000 | 2024-09-13 12:59PM EDT | 2024-11-15 | 109.00 | 114.55 | 115.50 | 0.00 | - | 1 | 109 | 54.27% |
| MSFT241220C00325000 | 2024-09-17 9:55AM EDT | 2024-12-20 | 119.22 | 115.80 | 116.60 | 0.00 | - | 38 | 567 | 47.64% |
| MSFT250117C00325000 | 2024-09-19 12:52PM EDT | 2025-01-17 | 120.50 | 117.60 | 118.55 | 0.00 | - | 1 | 1,019 | 46.25% |
| MSFT250221C00325000 | 2024-09-06 3:28PM EDT | 2025-02-21 | 89.22 | 119.25 | 120.45 | 0.00 | - | 1 | 1 | 44.17% |
| MSFT250417C00325000 | 2024-09-06 1:55PM EDT | 2025-04-17 | 92.00 | 122.15 | 122.90 | 0.00 | - | 1 | 15 | 41.46% |
| MSFT250620C00325000 | 2024-09-19 3:32PM EDT | 2025-06-20 | 127.32 | 124.85 | 125.55 | 0.00 | - | 1 | 534 | 39.40% |
| MSFT250815C00325000 | 2024-09-17 10:20AM EDT | 2025-08-15 | 128.98 | 127.80 | 128.95 | 0.00 | - | 1 | 6 | 39.30% |
| MSFT251219C00325000 | 2024-09-18 9:58AM EDT | 2025-12-19 | 130.35 | 133.45 | 134.50 | 0.00 | - | 1 | 450 | 37.87% |
| MSFT260116C00325000 | 2024-08-15 9:34AM EDT | 2026-01-16 | 123.00 | 129.60 | 131.70 | 0.00 | - | 2 | 132 | 34.62% |
| MSFT260618C00325000 | 2024-08-22 3:32PM EDT | 2026-06-18 | 126.93 | 141.40 | 143.15 | 0.00 | - | 1 | 23 | 37.55% |
| MSFT261218C00325000 | 2024-09-03 2:30PM EDT | 2026-12-18 | 129.76 | 148.95 | 151.75 | 0.00 | - | 2 | 36 | 37.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00325000 | 2024-09-16 3:15PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 593 | 3,391 | 175.00% |
| MSFT240927P00325000 | 2024-09-20 12:38PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 146 | 60.94% |
| MSFT241004P00325000 | 2024-09-18 3:51PM EDT | 2024-10-04 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 63 | 51.17% |
| MSFT241011P00325000 | 2024-09-20 9:57AM EDT | 2024-10-11 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 86 | 46.09% |
| MSFT241018P00325000 | 2024-09-19 3:24PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.09 | 0.00 | - | 85 | 712 | 41.99% |
| MSFT241025P00325000 | 2024-09-16 11:28AM EDT | 2024-10-25 | 0.20 | 0.01 | 0.43 | 0.00 | - | 10 | 10 | 46.44% |
| MSFT241115P00325000 | 2024-09-19 2:45PM EDT | 2024-11-15 | 0.42 | 0.37 | 0.44 | 0.00 | - | 3 | 521 | 37.04% |
| MSFT241220P00325000 | 2024-09-20 12:36PM EDT | 2024-12-20 | 0.82 | 0.76 | 0.82 | +0.04 | +5.13% | 28 | 2,378 | 32.32% |
| MSFT250117P00325000 | 2024-09-20 12:17PM EDT | 2025-01-17 | 1.25 | 1.15 | 1.24 | +0.03 | +2.46% | 5 | 3,263 | 30.58% |
| MSFT250221P00325000 | 2024-09-17 10:54AM EDT | 2025-02-21 | 2.14 | 1.95 | 2.03 | 0.00 | - | 41 | 1,003 | 29.83% |
| MSFT250417P00325000 | 2024-09-13 9:47AM EDT | 2025-04-17 | 3.75 | 2.84 | 2.93 | 0.00 | - | 1 | 29 | 27.92% |
| MSFT250620P00325000 | 2024-09-19 1:50PM EDT | 2025-06-20 | 4.10 | 4.15 | 4.25 | 0.00 | - | 2 | 1,138 | 26.92% |
| MSFT250815P00325000 | 2024-09-19 9:55AM EDT | 2025-08-15 | 5.60 | 5.35 | 5.55 | 0.00 | - | 4 | 136 | 26.46% |
| MSFT251219P00325000 | 2024-09-18 10:39AM EDT | 2025-12-19 | 9.23 | 8.25 | 8.55 | 0.00 | - | 10 | 573 | 25.81% |
| MSFT260116P00325000 | 2024-09-18 12:18PM EDT | 2026-01-16 | 10.00 | 8.70 | 9.10 | 0.00 | - | 1 | 431 | 25.59% |
| MSFT260618P00325000 | 2024-08-16 2:19PM EDT | 2026-06-18 | 15.71 | 13.25 | 15.00 | 0.00 | - | 130 | 108 | 26.88% |
| MSFT261218P00325000 | 2024-09-11 1:53PM EDT | 2026-12-18 | 19.73 | 16.15 | 17.50 | 0.00 | - | 2 | 380 | 25.26% |
