La bourse est fermée
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
36 159,16 -56,59 (-0,16 %) EUR/USD
1,1023 -0,0017 (-0,15 %) HANG SENG
17 234,09 +37,13 (+0,22 %) Bitcoin EUR
52 278,42 +563,35 (+1,09 %)
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:375.00
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00375000 | 2024-09-10 9:31AM EDT | 2024-09-13 | 34.40 | 38.55 | 40.65 | +4.50 | +15.05% | 5 | 138 | 55.27% |
| MSFT240920C00375000 | 2024-09-10 2:02PM EDT | 2024-09-20 | 38.90 | 39.15 | 41.30 | +7.75 | +24.88% | 39 | 663 | 49.68% |
| MSFT240927C00375000 | 2024-09-10 10:40AM EDT | 2024-09-27 | 41.55 | 40.60 | 42.00 | +8.25 | +24.77% | 12 | 8 | 42.52% |
| MSFT241004C00375000 | 2024-09-09 1:19PM EDT | 2024-10-04 | 42.38 | 41.25 | 42.55 | +8.38 | +24.65% | 4 | 12 | 38.33% |
| MSFT241011C00375000 | 2024-09-09 1:14PM EDT | 2024-10-11 | 41.00 | 41.85 | 43.95 | +6.05 | +17.31% | 10 | 11 | 38.51% |
| MSFT241018C00375000 | 2024-09-10 10:22AM EDT | 2024-10-18 | 43.08 | 43.00 | 44.60 | +7.93 | +22.56% | 15 | 308 | 36.71% |
| MSFT241115C00375000 | 2024-09-09 2:09PM EDT | 2024-11-15 | 39.80 | 48.15 | 49.75 | 0.00 | - | 2 | 296 | 37.87% |
| MSFT241220C00375000 | 2024-09-10 3:54PM EDT | 2024-12-20 | 50.78 | 50.60 | 52.10 | +7.24 | +16.63% | 3 | 602 | 34.05% |
| MSFT250117C00375000 | 2024-09-10 1:39PM EDT | 2025-01-17 | 53.15 | 53.55 | 55.00 | +6.05 | +12.85% | 211 | 2,121 | 33.72% |
| MSFT250221C00375000 | 2024-09-10 12:33PM EDT | 2025-02-21 | 54.84 | 56.75 | 58.70 | -2.76 | -4.79% | 1 | 12 | 33.85% |
| MSFT250417C00375000 | 2024-09-06 1:55PM EDT | 2025-04-17 | 53.80 | 61.85 | 63.00 | 0.00 | - | 11 | 18 | 33.17% |
| MSFT250620C00375000 | 2024-09-09 12:10PM EDT | 2025-06-20 | 60.71 | 66.20 | 67.65 | 0.00 | - | 4 | 1,813 | 32.81% |
| MSFT250815C00375000 | 2024-09-03 12:46PM EDT | 2025-08-15 | 69.95 | 71.30 | 72.90 | 0.00 | - | 1 | 17 | 33.67% |
| MSFT251219C00375000 | 2024-09-06 2:39PM EDT | 2025-12-19 | 71.18 | 78.45 | 81.05 | 0.00 | - | 3 | 578 | 33.61% |
| MSFT260116C00375000 | 2024-09-10 12:53PM EDT | 2026-01-16 | 79.05 | 81.00 | 82.50 | +5.05 | +6.82% | 3 | 622 | 33.48% |
| MSFT260618C00375000 | 2024-09-09 10:06AM EDT | 2026-06-18 | 91.10 | 89.50 | 91.55 | +6.15 | +7.24% | 2 | 55 | 33.80% |
| MSFT261218C00375000 | 2024-09-09 12:33PM EDT | 2026-12-18 | 93.80 | 99.35 | 102.70 | 0.00 | - | 2 | 4,959 | 34.78% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00375000 | 2024-09-10 3:54PM EDT | 2024-09-13 | 0.06 | 0.05 | 0.08 | -0.14 | -70.00% | 373 | 1,779 | 42.68% |
| MSFT240920P00375000 | 2024-09-10 3:35PM EDT | 2024-09-20 | 0.44 | 0.38 | 0.50 | -0.47 | -51.65% | 246 | 4,530 | 34.86% |
| MSFT240927P00375000 | 2024-09-10 3:54PM EDT | 2024-09-27 | 0.80 | 0.75 | 1.26 | -0.90 | -52.94% | 1,037 | 733 | 33.68% |
| MSFT241004P00375000 | 2024-09-10 3:55PM EDT | 2024-10-04 | 1.19 | 1.09 | 1.25 | -1.13 | -48.71% | 55 | 262 | 28.52% |
| MSFT241011P00375000 | 2024-09-10 1:39PM EDT | 2024-10-11 | 1.68 | 1.44 | 1.65 | -1.23 | -42.27% | 7 | 236 | 27.17% |
| MSFT241018P00375000 | 2024-09-10 3:49PM EDT | 2024-10-18 | 2.21 | 1.94 | 2.57 | -1.06 | -32.42% | 107 | 2,896 | 28.10% |
| MSFT241025P00375000 | 2024-09-10 3:02PM EDT | 2024-10-25 | 3.30 | 2.73 | 3.20 | -1.50 | -31.25% | 6 | 17 | 27.83% |
| MSFT241115P00375000 | 2024-09-10 2:21PM EDT | 2024-11-15 | 5.50 | 5.25 | 5.60 | -1.65 | -23.08% | 18 | 1,156 | 28.43% |
| MSFT241220P00375000 | 2024-09-10 2:38PM EDT | 2024-12-20 | 7.90 | 7.35 | 7.60 | -2.05 | -20.60% | 46 | 1,708 | 26.27% |
| MSFT250117P00375000 | 2024-09-10 12:11PM EDT | 2025-01-17 | 9.30 | 8.65 | 9.90 | -2.00 | -17.70% | 3 | 4,526 | 26.36% |
| MSFT250221P00375000 | 2024-09-10 10:32AM EDT | 2025-02-21 | 11.36 | 11.00 | 12.20 | -2.44 | -17.68% | 10 | 720 | 26.01% |
| MSFT250417P00375000 | 2024-09-09 3:32PM EDT | 2025-04-17 | 16.15 | 13.25 | 13.55 | 0.00 | - | 5 | 32 | 23.82% |
| MSFT250620P00375000 | 2024-09-10 10:02AM EDT | 2025-06-20 | 16.22 | 16.10 | 16.90 | -3.38 | -17.24% | 5 | 2,044 | 23.73% |
| MSFT250815P00375000 | 2024-09-09 9:38AM EDT | 2025-08-15 | 21.25 | 18.65 | 19.25 | 0.00 | - | 19 | 124 | 23.41% |
| MSFT251219P00375000 | 2024-09-10 10:48AM EDT | 2025-12-19 | 24.46 | 23.40 | 24.85 | +0.95 | +4.04% | 24 | 483 | 23.45% |
| MSFT260116P00375000 | 2024-09-10 9:59AM EDT | 2026-01-16 | 24.85 | 24.15 | 25.45 | -2.30 | -8.47% | 4 | 854 | 23.13% |
| MSFT260618P00375000 | 2024-09-04 10:08AM EDT | 2026-06-18 | 32.07 | 29.65 | 32.50 | 0.00 | - | 18 | 554 | 23.83% |
| MSFT261218P00375000 | 2024-09-06 10:57AM EDT | 2026-12-18 | 40.30 | 34.90 | 37.35 | 0.00 | - | 35 | 120 | 23.21% |
