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
49 154,48 -240,06 (-0,49 %)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00370000 | 2024-09-06 3:53PM EDT | 2024-09-13 | 32.21 | 31.25 | 33.65 | -7.39 | -18.66% | 9 | 16 | 53.74% |
| MSFT240920C00370000 | 2024-09-06 3:09PM EDT | 2024-09-20 | 34.40 | 32.70 | 34.60 | -4.95 | -12.58% | 42 | 4,003 | 43.37% |
| MSFT240927C00370000 | 2024-08-29 1:07PM EDT | 2024-09-27 | 51.08 | 33.60 | 35.55 | 0.00 | - | 5 | 9 | 39.34% |
| MSFT241018C00370000 | 2024-09-06 2:29PM EDT | 2024-10-18 | 37.86 | 37.00 | 39.95 | -6.44 | -14.54% | 8 | 166 | 38.88% |
| MSFT241115C00370000 | 2024-09-06 11:46AM EDT | 2024-11-15 | 43.54 | 41.85 | 44.75 | -6.06 | -12.22% | 10 | 356 | 38.43% |
| MSFT241220C00370000 | 2024-09-06 3:32PM EDT | 2024-12-20 | 46.55 | 45.30 | 47.40 | -5.20 | -10.05% | 31 | 989 | 34.97% |
| MSFT250117C00370000 | 2024-09-06 10:37AM EDT | 2025-01-17 | 48.84 | 48.25 | 50.40 | -5.06 | -9.39% | 22 | 1,439 | 34.61% |
| MSFT250221C00370000 | 2024-09-06 3:48PM EDT | 2025-02-21 | 53.07 | 52.20 | 54.95 | -5.28 | -9.05% | 3 | 22 | 35.48% |
| MSFT250321C00370000 | 2024-09-06 12:03PM EDT | 2025-03-21 | 55.78 | 53.85 | 55.70 | -2.37 | -4.08% | 8 | 136 | 33.56% |
| MSFT250417C00370000 | 2024-09-06 11:10AM EDT | 2025-04-17 | 57.85 | 56.05 | 57.65 | -3.70 | -6.01% | 6 | 15 | 33.19% |
| MSFT250620C00370000 | 2024-09-06 2:42PM EDT | 2025-06-20 | 61.30 | 60.65 | 62.65 | -7.36 | -10.72% | 8 | 731 | 33.12% |
| MSFT250815C00370000 | 2024-08-27 2:36PM EDT | 2025-08-15 | 75.99 | 64.80 | 67.65 | 0.00 | - | 2 | 10 | 33.81% |
| MSFT250919C00370000 | 2024-09-06 3:52PM EDT | 2025-09-19 | 68.32 | 67.50 | 69.55 | -8.48 | -11.04% | 5 | 137 | 33.47% |
| MSFT251219C00370000 | 2024-09-03 2:30PM EDT | 2025-12-19 | 80.50 | 72.70 | 76.40 | 0.00 | - | 4 | 524 | 34.15% |
| MSFT260116C00370000 | 2024-09-06 11:39AM EDT | 2026-01-16 | 77.00 | 75.00 | 77.45 | -4.50 | -5.52% | 3 | 396 | 33.78% |
| MSFT260618C00370000 | 2024-09-05 12:28PM EDT | 2026-06-18 | 89.05 | 83.05 | 86.65 | 0.00 | - | 1 | 58 | 34.21% |
| MSFT261218C00370000 | 2024-09-05 3:15PM EDT | 2026-12-18 | 99.50 | 92.65 | 96.75 | 0.00 | - | 5 | 1,403 | 34.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00370000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.45 | 0.41 | 0.48 | +0.09 | +25.00% | 1,788 | 760 | 37.43% |
| MSFT240920P00370000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 1.25 | 1.16 | 1.25 | +0.45 | +56.25% | 974 | 11,449 | 33.35% |
| MSFT240927P00370000 | 2024-09-06 3:11PM EDT | 2024-09-27 | 1.83 | 1.78 | 1.94 | +0.57 | +45.24% | 103 | 604 | 30.98% |
| MSFT241004P00370000 | 2024-09-06 3:58PM EDT | 2024-10-04 | 2.46 | 0.99 | 2.55 | +0.67 | +37.43% | 79 | 183 | 29.33% |
| MSFT241011P00370000 | 2024-09-06 3:53PM EDT | 2024-10-11 | 3.10 | 2.93 | 3.35 | +0.86 | +38.39% | 42 | 34 | 28.91% |
| MSFT241018P00370000 | 2024-09-06 3:58PM EDT | 2024-10-18 | 3.76 | 3.65 | 3.85 | +1.06 | +39.26% | 346 | 2,440 | 27.83% |
| MSFT241115P00370000 | 2024-09-06 3:39PM EDT | 2024-11-15 | 7.38 | 7.30 | 7.55 | +1.43 | +24.03% | 206 | 2,612 | 28.85% |
| MSFT241220P00370000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 9.70 | 7.70 | 9.90 | +1.85 | +23.57% | 50 | 1,336 | 26.99% |
| MSFT250117P00370000 | 2024-09-06 2:17PM EDT | 2025-01-17 | 11.05 | 9.05 | 11.40 | +2.20 | +24.86% | 492 | 3,025 | 25.87% |
| MSFT250221P00370000 | 2024-09-06 3:55PM EDT | 2025-02-21 | 13.71 | 11.60 | 13.90 | +2.31 | +20.26% | 79 | 497 | 25.74% |
| MSFT250321P00370000 | 2024-09-06 2:30PM EDT | 2025-03-21 | 14.96 | 12.80 | 15.00 | +2.12 | +16.51% | 5 | 2,519 | 24.92% |
| MSFT250417P00370000 | 2024-09-03 2:21PM EDT | 2025-04-17 | 13.00 | 15.30 | 16.75 | 0.00 | - | 200 | 233 | 24.97% |
| MSFT250620P00370000 | 2024-09-06 1:42PM EDT | 2025-06-20 | 19.00 | 17.65 | 19.25 | +1.70 | +9.83% | 131 | 1,854 | 24.01% |
| MSFT250815P00370000 | 2024-09-06 3:39PM EDT | 2025-08-15 | 21.40 | 20.35 | 22.60 | +4.40 | +25.88% | 2 | 40 | 24.38% |
| MSFT250919P00370000 | 2024-09-06 11:53AM EDT | 2025-09-19 | 22.85 | 22.20 | 23.40 | +2.35 | +11.46% | 18 | 837 | 23.78% |
| MSFT251219P00370000 | 2024-08-28 12:49PM EDT | 2025-12-19 | 23.43 | 25.50 | 27.70 | 0.00 | - | 1 | 211 | 23.97% |
| MSFT260116P00370000 | 2024-09-06 12:02PM EDT | 2026-01-16 | 27.47 | 26.40 | 28.10 | +2.87 | +11.67% | 30 | 1,851 | 23.52% |
| MSFT260618P00370000 | 2024-08-14 2:28PM EDT | 2026-06-18 | 28.00 | 31.65 | 34.20 | 0.00 | - | 8 | 33 | 23.69% |
| MSFT261218P00370000 | 2024-09-04 10:03AM EDT | 2026-12-18 | 37.05 | 37.10 | 40.05 | 0.00 | - | 2 | 216 | 23.56% |
