La bourse est fermée
Dow Jones
41 934,46 +431,36 (+1,04 %) Nasdaq
18 052,72 +479,42 (+2,73 %) Nikkei 225
37 155,33 +775,16 (+2,13 %) EUR/USD
1,1146 +0,0024 (+0,21 %) HANG SENG
18 013,16 +353,14 (+2,00 %) Bitcoin EUR
56 777,49 +3 483,12 (+6,54 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:45AM EDT. Marché ouvert.
Prix d’exercice:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00380000 | 2024-09-19 11:08AM EDT | 2024-09-20 | 58.00 | 58.40 | 59.05 | +6.53 | +12.69% | 15 | 5,957 | 0.00% |
| MSFT240927C00380000 | 2024-09-18 3:29PM EDT | 2024-09-27 | 54.70 | 58.95 | 59.85 | 0.00 | - | 2 | 61 | 55.23% |
| MSFT241004C00380000 | 2024-09-16 1:33PM EDT | 2024-10-04 | 51.70 | 59.30 | 60.20 | 0.00 | - | 5 | 14 | 45.09% |
| MSFT241011C00380000 | 2024-09-13 2:40PM EDT | 2024-10-11 | 52.59 | 59.95 | 61.00 | 0.00 | - | 5 | 35 | 43.04% |
| MSFT241018C00380000 | 2024-09-18 2:08PM EDT | 2024-10-18 | 59.19 | 60.55 | 61.30 | +3.74 | +6.74% | 1 | 4,165 | 39.21% |
| MSFT241025C00380000 | 2024-09-13 10:12AM EDT | 2024-10-25 | 52.23 | 60.95 | 62.75 | 0.00 | - | - | 5 | 41.00% |
| MSFT241101C00380000 | 2024-09-13 12:02PM EDT | 2024-11-01 | 55.40 | 62.00 | 63.55 | 0.00 | - | - | 4 | 40.12% |
| MSFT241115C00380000 | 2024-09-19 10:19AM EDT | 2024-11-15 | 64.25 | 64.00 | 64.35 | +5.75 | +9.83% | 25 | 607 | 36.99% |
| MSFT241220C00380000 | 2024-09-19 10:55AM EDT | 2024-12-20 | 66.56 | 66.45 | 66.85 | +4.81 | +7.79% | 14 | 1,411 | 33.83% |
| MSFT250117C00380000 | 2024-09-18 11:12AM EDT | 2025-01-17 | 63.90 | 69.00 | 69.45 | 0.00 | - | 1 | 1,592 | 33.48% |
| MSFT250221C00380000 | 2024-09-19 9:38AM EDT | 2025-02-21 | 73.05 | 72.40 | 72.95 | +5.70 | +8.46% | 50 | 373 | 33.71% |
| MSFT250321C00380000 | 2024-09-19 11:12AM EDT | 2025-03-21 | 74.45 | 74.10 | 74.70 | +4.10 | +5.83% | 27 | 853 | 32.90% |
| MSFT250417C00380000 | 2024-09-18 3:39PM EDT | 2025-04-17 | 72.25 | 76.30 | 76.90 | 0.00 | - | 3 | 34 | 32.86% |
| MSFT250620C00380000 | 2024-09-19 10:32AM EDT | 2025-06-20 | 82.26 | 80.95 | 82.20 | +3.26 | +4.13% | 4 | 2,211 | 33.15% |
| MSFT250815C00380000 | 2024-09-18 12:39PM EDT | 2025-08-15 | 81.16 | 85.45 | 86.30 | 0.00 | - | 1 | 15 | 33.21% |
| MSFT250919C00380000 | 2024-09-18 3:57PM EDT | 2025-09-19 | 89.86 | 87.35 | 89.10 | +7.86 | +9.59% | 4 | 592 | 33.50% |
| MSFT251219C00380000 | 2024-09-17 10:19AM EDT | 2025-12-19 | 94.00 | 93.30 | 94.50 | 0.00 | - | 2 | 2,953 | 33.25% |
| MSFT260116C00380000 | 2024-09-18 12:00PM EDT | 2026-01-16 | 97.75 | 94.55 | 96.20 | +7.33 | +8.11% | 1 | 843 | 33.27% |
| MSFT260618C00380000 | 2024-09-18 9:48AM EDT | 2026-06-18 | 100.00 | 103.60 | 106.10 | 0.00 | - | 1 | 95 | 33.99% |
| MSFT261218C00380000 | 2024-09-18 1:08PM EDT | 2026-12-18 | 111.00 | 112.90 | 117.00 | 0.00 | - | 2 | 4,669 | 34.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00380000 | 2024-09-19 10:45AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 63 | 10,967 | 69.53% |
| MSFT240927P00380000 | 2024-09-19 11:05AM EDT | 2024-09-27 | 0.08 | 0.09 | 0.10 | -0.04 | -33.33% | 36 | 1,114 | 40.43% |
| MSFT241004P00380000 | 2024-09-18 1:35PM EDT | 2024-10-04 | 0.17 | 0.17 | 0.21 | -0.16 | -48.48% | 4 | 1,972 | 33.59% |
| MSFT241011P00380000 | 2024-09-19 10:34AM EDT | 2024-10-11 | 0.31 | 0.32 | 0.36 | -0.24 | -43.64% | 4 | 155 | 30.57% |
| MSFT241018P00380000 | 2024-09-19 11:08AM EDT | 2024-10-18 | 0.51 | 0.51 | 0.55 | -0.34 | -40.00% | 68 | 9,748 | 28.88% |
| MSFT241025P00380000 | 2024-09-19 10:11AM EDT | 2024-10-25 | 0.93 | 0.89 | 0.97 | -0.47 | -33.57% | 29 | 529 | 29.15% |
| MSFT241101P00380000 | 2024-09-19 10:41AM EDT | 2024-11-01 | 1.51 | 1.50 | 1.65 | -0.60 | -28.44% | 7 | 33 | 30.25% |
| MSFT241115P00380000 | 2024-09-19 11:13AM EDT | 2024-11-15 | 2.28 | 2.24 | 2.30 | -0.90 | -28.30% | 66 | 3,342 | 28.74% |
| MSFT241220P00380000 | 2024-09-19 10:57AM EDT | 2024-12-20 | 3.75 | 3.70 | 3.85 | -0.69 | -15.54% | 24 | 2,351 | 26.43% |
| MSFT250117P00380000 | 2024-09-19 10:59AM EDT | 2025-01-17 | 4.85 | 4.80 | 4.90 | -1.10 | -18.49% | 30 | 3,852 | 25.10% |
| MSFT250221P00380000 | 2024-09-18 11:08AM EDT | 2025-02-21 | 8.27 | 6.70 | 6.90 | 0.00 | - | 100 | 1,036 | 25.04% |
| MSFT250321P00380000 | 2024-09-19 10:27AM EDT | 2025-03-21 | 7.74 | 7.70 | 7.90 | -1.12 | -12.64% | 22 | 3,250 | 24.31% |
| MSFT250417P00380000 | 2024-09-18 9:35AM EDT | 2025-04-17 | 10.40 | 8.70 | 8.90 | 0.00 | - | 1 | 230 | 23.84% |
| MSFT250620P00380000 | 2024-09-19 10:10AM EDT | 2025-06-20 | 11.60 | 11.50 | 11.80 | -2.05 | -15.02% | 2 | 5,183 | 23.61% |
| MSFT250815P00380000 | 2024-09-17 9:52AM EDT | 2025-08-15 | 14.30 | 13.35 | 14.30 | 0.00 | - | 4 | 371 | 23.56% |
| MSFT250919P00380000 | 2024-09-19 10:52AM EDT | 2025-09-19 | 15.45 | 15.15 | 15.60 | -0.55 | -3.44% | 1 | 563 | 23.38% |
| MSFT251219P00380000 | 2024-09-16 1:48PM EDT | 2025-12-19 | 21.05 | 18.10 | 19.40 | 0.00 | - | 11 | 754 | 23.42% |
| MSFT260116P00380000 | 2024-09-19 10:50AM EDT | 2026-01-16 | 19.50 | 19.50 | 20.25 | -2.30 | -10.55% | 21 | 1,904 | 23.26% |
| MSFT260618P00380000 | 2024-09-19 11:08AM EDT | 2026-06-18 | 25.70 | 24.85 | 26.15 | -2.09 | -7.52% | 5 | 444 | 23.43% |
| MSFT261218P00380000 | 2024-09-17 12:15PM EDT | 2026-12-18 | 31.35 | 30.55 | 32.95 | 0.00 | - | 5 | 277 | 23.76% |
