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
54 298,59 +101,25 (+0,19 %)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00360000 | 2024-09-13 2:58PM EDT | 2024-09-20 | 70.84 | 70.65 | 72.40 | +3.84 | +5.73% | 13 | 548 | 85.64% |
| MSFT240927C00360000 | 2024-09-12 11:56AM EDT | 2024-09-27 | 61.55 | 70.30 | 72.85 | 0.00 | - | 1 | 15 | 58.81% |
| MSFT241004C00360000 | 2024-09-10 9:44AM EDT | 2024-10-04 | 55.99 | 70.60 | 73.40 | 0.00 | - | 1 | 4 | 51.27% |
| MSFT241011C00360000 | 2024-09-06 1:04PM EDT | 2024-10-11 | 47.00 | 72.10 | 72.85 | 0.00 | - | 1 | 1 | 49.49% |
| MSFT241018C00360000 | 2024-09-12 3:22PM EDT | 2024-10-18 | 68.68 | 72.60 | 74.30 | 0.00 | - | 7 | 311 | 50.64% |
| MSFT241115C00360000 | 2024-09-13 3:15PM EDT | 2024-11-15 | 75.75 | 75.50 | 76.15 | +4.02 | +5.60% | 52 | 467 | 42.66% |
| MSFT241220C00360000 | 2024-09-13 2:52PM EDT | 2024-12-20 | 77.41 | 77.75 | 79.40 | +11.66 | +17.73% | 11 | 1,301 | 40.35% |
| MSFT250117C00360000 | 2024-09-13 11:33AM EDT | 2025-01-17 | 78.73 | 79.95 | 80.70 | +4.43 | +5.96% | 2 | 2,505 | 37.56% |
| MSFT250221C00360000 | 2024-09-13 11:39AM EDT | 2025-02-21 | 81.37 | 82.95 | 83.70 | +15.27 | +23.10% | 1 | 100 | 37.10% |
| MSFT250321C00360000 | 2024-09-13 11:25AM EDT | 2025-03-21 | 83.65 | 84.75 | 85.35 | +2.03 | +2.49% | 4 | 393 | 36.12% |
| MSFT250417C00360000 | 2024-09-09 10:13AM EDT | 2025-04-17 | 67.25 | 86.55 | 87.35 | 0.00 | - | 2 | 6 | 35.87% |
| MSFT250620C00360000 | 2024-09-13 12:23PM EDT | 2025-06-20 | 88.93 | 90.15 | 91.40 | +8.73 | +10.89% | 3 | 961 | 35.09% |
| MSFT250815C00360000 | 2024-09-11 11:46AM EDT | 2025-08-15 | 82.20 | 93.55 | 95.90 | 0.00 | - | 2 | 6 | 35.55% |
| MSFT250919C00360000 | 2024-09-13 1:18PM EDT | 2025-09-19 | 97.00 | 96.15 | 97.50 | +3.25 | +3.47% | 4 | 52 | 35.00% |
| MSFT251219C00360000 | 2024-09-12 2:36PM EDT | 2025-12-19 | 99.77 | 101.85 | 103.35 | 0.00 | - | 2 | 2,547 | 35.14% |
| MSFT260116C00360000 | 2024-09-13 3:36PM EDT | 2026-01-16 | 104.15 | 103.75 | 104.75 | +5.20 | +5.26% | 1 | 231 | 34.99% |
| MSFT260618C00360000 | 2024-09-06 1:46PM EDT | 2026-06-18 | 91.10 | 111.60 | 114.10 | 0.00 | - | 5 | 31 | 35.53% |
| MSFT261218C00360000 | 2024-09-13 10:31AM EDT | 2026-12-18 | 119.62 | 121.15 | 123.65 | +1.22 | +1.03% | 1 | 8,905 | 35.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00360000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 941 | 9,358 | 55.66% |
| MSFT240927P00360000 | 2024-09-13 1:14PM EDT | 2024-09-27 | 0.13 | 0.10 | 0.14 | -0.04 | -23.53% | 64 | 354 | 42.48% |
| MSFT241004P00360000 | 2024-09-13 3:04PM EDT | 2024-10-04 | 0.22 | 0.18 | 0.23 | -0.18 | -45.00% | 7 | 546 | 36.72% |
| MSFT241011P00360000 | 2024-09-12 3:57PM EDT | 2024-10-11 | 0.45 | 0.28 | 0.34 | 0.00 | - | 23 | 379 | 33.59% |
| MSFT241018P00360000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 0.45 | 0.42 | 0.46 | -0.15 | -25.00% | 128 | 3,504 | 31.49% |
| MSFT241025P00360000 | 2024-09-13 12:55PM EDT | 2024-10-25 | 0.85 | 0.45 | 1.08 | -0.13 | -13.27% | 10 | 135 | 33.78% |
| MSFT241115P00360000 | 2024-09-13 3:03PM EDT | 2024-11-15 | 1.79 | 1.76 | 1.82 | -0.41 | -18.64% | 70 | 10,551 | 30.93% |
| MSFT241220P00360000 | 2024-09-13 3:51PM EDT | 2024-12-20 | 2.87 | 2.88 | 2.97 | -0.54 | -15.84% | 52 | 2,870 | 28.12% |
| MSFT250117P00360000 | 2024-09-13 3:12PM EDT | 2025-01-17 | 3.89 | 3.75 | 3.90 | -0.96 | -19.79% | 15 | 2,879 | 26.82% |
| MSFT250221P00360000 | 2024-09-13 3:57PM EDT | 2025-02-21 | 5.45 | 5.40 | 5.60 | -0.68 | -11.09% | 16 | 449 | 26.63% |
| MSFT250321P00360000 | 2024-09-13 1:36PM EDT | 2025-03-21 | 6.32 | 6.25 | 6.45 | -0.68 | -9.71% | 12 | 2,351 | 25.81% |
| MSFT250417P00360000 | 2024-09-13 3:52PM EDT | 2025-04-17 | 7.15 | 7.05 | 7.35 | -3.20 | -30.92% | 9 | 106 | 25.31% |
| MSFT250620P00360000 | 2024-09-13 3:51PM EDT | 2025-06-20 | 9.50 | 9.35 | 9.60 | -1.65 | -14.80% | 15 | 1,313 | 24.63% |
| MSFT250815P00360000 | 2024-09-13 3:55PM EDT | 2025-08-15 | 12.55 | 10.95 | 11.55 | -2.58 | -17.05% | 27 | 46 | 24.28% |
| MSFT250919P00360000 | 2024-09-13 3:20PM EDT | 2025-09-19 | 12.57 | 12.10 | 12.95 | -1.78 | -12.40% | 3 | 820 | 24.28% |
| MSFT251219P00360000 | 2024-09-13 1:05PM EDT | 2025-12-19 | 16.00 | 15.50 | 16.75 | -1.50 | -8.57% | 1 | 534 | 24.51% |
| MSFT260116P00360000 | 2024-09-11 1:53PM EDT | 2026-01-16 | 19.00 | 16.15 | 17.60 | 0.00 | - | 2 | 1,615 | 24.38% |
| MSFT260618P00360000 | 2024-09-13 12:41PM EDT | 2026-06-18 | 22.28 | 21.05 | 23.00 | -4.02 | -15.29% | 60 | 30 | 24.41% |
| MSFT261218P00360000 | 2024-09-12 11:37AM EDT | 2026-12-18 | 29.15 | 26.10 | 28.35 | 0.00 | - | 6 | 404 | 24.17% |
