Marchés français ouverture 4 h 10 min
Dow Jones
40 861,71 +124,75 (+0,31 %) Nasdaq
17 395,53 +369,65 (+2,17 %) Nikkei 225
36 605,62 +985,85 (+2,77 %) EUR/USD
1,1014 -0,0002 (-0,02 %) HANG SENG
17 262,42 +153,71 (+0,90 %) Bitcoin EUR
52 714,03 +913,01 (+1,76 %)
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:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00385000 | 2024-09-11 1:53PM EDT | 2024-09-13 | 34.61 | 36.10 | 39.70 | +5.89 | +20.51% | 1 | 163 | 104.03% |
| MSFT240920C00385000 | 2024-09-11 2:46PM EDT | 2024-09-20 | 36.24 | 37.55 | 40.10 | +6.04 | +20.00% | 111 | 1,493 | 52.23% |
| MSFT240927C00385000 | 2024-09-10 11:57AM EDT | 2024-09-27 | 28.59 | 39.05 | 40.85 | 0.00 | - | 4 | 20 | 43.21% |
| MSFT241004C00385000 | 2024-09-10 3:55PM EDT | 2024-10-04 | 31.92 | 39.90 | 41.70 | 0.00 | - | 6 | 15 | 39.50% |
| MSFT241011C00385000 | 2024-09-11 12:31PM EDT | 2024-10-11 | 35.65 | 40.15 | 43.65 | +10.30 | +40.63% | 1 | 31 | 40.78% |
| MSFT241018C00385000 | 2024-09-10 3:50PM EDT | 2024-10-18 | 42.90 | 41.00 | 44.00 | +9.60 | +28.83% | 8 | 363 | 37.66% |
| MSFT241115C00385000 | 2024-09-11 2:40PM EDT | 2024-11-15 | 45.21 | 45.55 | 48.95 | +5.94 | +15.13% | 1 | 226 | 37.62% |
| MSFT241220C00385000 | 2024-09-11 2:36PM EDT | 2024-12-20 | 50.70 | 49.00 | 52.35 | +8.10 | +19.01% | 16 | 557 | 35.05% |
| MSFT250117C00385000 | 2024-09-11 1:37PM EDT | 2025-01-17 | 49.23 | 51.80 | 55.05 | +2.08 | +4.41% | 4 | 1,554 | 34.18% |
| MSFT250221C00385000 | 2024-09-10 11:28AM EDT | 2025-02-21 | 50.40 | 55.75 | 59.15 | 0.00 | - | 1 | 38 | 34.50% |
| MSFT250417C00385000 | 2024-09-05 11:03AM EDT | 2025-04-17 | 52.10 | 60.15 | 63.90 | 0.00 | - | 6 | 40 | 33.97% |
| MSFT250620C00385000 | 2024-09-11 3:36PM EDT | 2025-06-20 | 65.03 | 66.15 | 68.10 | +7.83 | +13.69% | 5 | 381 | 33.04% |
| MSFT250815C00385000 | 2024-09-04 9:55AM EDT | 2025-08-15 | 60.61 | 69.50 | 73.30 | 0.00 | - | 1 | 3 | 33.74% |
| MSFT251219C00385000 | 2024-09-03 11:28AM EDT | 2025-12-19 | 73.87 | 78.40 | 82.10 | 0.00 | - | 2 | 425 | 33.90% |
| MSFT260116C00385000 | 2024-09-06 3:44PM EDT | 2026-01-16 | 67.17 | 79.50 | 83.60 | 0.00 | - | 4 | 575 | 33.76% |
| MSFT260618C00385000 | 2024-08-16 2:34PM EDT | 2026-06-18 | 90.32 | 89.00 | 93.50 | 0.00 | - | 1 | 58 | 34.33% |
| MSFT261218C00385000 | 2024-09-10 2:27PM EDT | 2026-12-18 | 93.34 | 100.30 | 103.85 | 0.00 | - | 4 | 1,928 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00385000 | 2024-09-11 3:59PM EDT | 2024-09-13 | 0.04 | 0.03 | 0.25 | -0.06 | -60.00% | 465 | 1,886 | 62.31% |
| MSFT240920P00385000 | 2024-09-11 3:57PM EDT | 2024-09-20 | 0.31 | 0.32 | 0.43 | -0.40 | -56.34% | 587 | 4,832 | 35.65% |
| MSFT240927P00385000 | 2024-09-11 3:49PM EDT | 2024-09-27 | 0.63 | 0.64 | 0.73 | -0.83 | -56.85% | 99 | 759 | 29.88% |
| MSFT241004P00385000 | 2024-09-11 3:54PM EDT | 2024-10-04 | 1.11 | 1.05 | 1.17 | -0.98 | -46.89% | 44 | 599 | 27.92% |
| MSFT241011P00385000 | 2024-09-11 3:49PM EDT | 2024-10-11 | 1.52 | 1.44 | 3.55 | -1.00 | -39.68% | 29 | 194 | 34.22% |
| MSFT241018P00385000 | 2024-09-11 3:59PM EDT | 2024-10-18 | 1.88 | 1.92 | 2.06 | -1.35 | -41.80% | 284 | 2,944 | 25.76% |
| MSFT241025P00385000 | 2024-09-11 3:29PM EDT | 2024-10-25 | 3.20 | 2.15 | 4.20 | -1.42 | -30.74% | 6 | 54 | 30.05% |
| MSFT241115P00385000 | 2024-09-11 3:58PM EDT | 2024-11-15 | 5.45 | 5.40 | 6.65 | -1.78 | -24.62% | 141 | 3,981 | 29.79% |
| MSFT241220P00385000 | 2024-09-11 3:54PM EDT | 2024-12-20 | 7.84 | 7.45 | 8.00 | -2.26 | -22.38% | 48 | 1,476 | 26.10% |
| MSFT250117P00385000 | 2024-09-11 3:48PM EDT | 2025-01-17 | 9.40 | 8.85 | 11.00 | -2.22 | -19.10% | 37 | 2,648 | 26.94% |
| MSFT250221P00385000 | 2024-09-09 3:32PM EDT | 2025-02-21 | 16.85 | 11.25 | 11.70 | 0.00 | - | 3 | 793 | 24.64% |
| MSFT250417P00385000 | 2024-09-11 10:14AM EDT | 2025-04-17 | 16.95 | 13.25 | 14.60 | -2.50 | -12.85% | 1 | 38 | 24.02% |
| MSFT250620P00385000 | 2024-09-11 2:10PM EDT | 2025-06-20 | 18.02 | 16.45 | 18.15 | -2.18 | -10.79% | 5 | 600 | 23.94% |
| MSFT250815P00385000 | 2024-09-10 11:05AM EDT | 2025-08-15 | 22.85 | 17.95 | 22.00 | 0.00 | - | 17 | 89 | 24.61% |
| MSFT251219P00385000 | 2024-08-22 10:56AM EDT | 2025-12-19 | 25.30 | 23.40 | 27.00 | 0.00 | - | 17 | 165 | 23.98% |
| MSFT260116P00385000 | 2024-09-10 10:11AM EDT | 2026-01-16 | 27.95 | 25.00 | 27.50 | -0.15 | -0.53% | 1 | 691 | 23.58% |
| MSFT260618P00385000 | 2024-09-06 1:19PM EDT | 2026-06-18 | 37.81 | 30.25 | 33.50 | 0.00 | - | 53 | 187 | 23.58% |
| MSFT261218P00385000 | 2024-09-10 12:23PM EDT | 2026-12-18 | 41.55 | 35.20 | 39.50 | 0.00 | - | 1 | 510 | 23.43% |
