La bourse ferme dans 21 min
CAC 40
7 477,71 +42,64 (+0,57 %) Euro Stoxx 50
4 848,76 +34,68 (+0,72 %) Dow Jones
41 367,78 +271,01 (+0,66 %) EUR/USD
1,1090 +0,0014 (+0,12 %) Gold future
2 606,40 +25,80 (+1,00 %) Bitcoin EUR
52 675,84 +644,75 (+1,24 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:09AM EDT. Marché ouvert.
Prix d’exercice:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00450000 | 2024-09-13 9:58AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,070 | 35.16% |
| MSFT240920C00450000 | 2024-09-13 10:38AM EDT | 2024-09-20 | 0.36 | 0.32 | 0.35 | +0.01 | +2.86% | 2,244 | 10,343 | 21.05% |
| MSFT240927C00450000 | 2024-09-13 10:36AM EDT | 2024-09-27 | 0.94 | 0.97 | 0.99 | -0.06 | -6.00% | 270 | 2,421 | 19.93% |
| MSFT241004C00450000 | 2024-09-13 10:38AM EDT | 2024-10-04 | 1.88 | 1.86 | 1.91 | +0.05 | +2.86% | 168 | 1,563 | 20.29% |
| MSFT241011C00450000 | 2024-09-13 10:23AM EDT | 2024-10-11 | 2.70 | 2.70 | 2.81 | -0.10 | -3.57% | 18 | 372 | 20.43% |
| MSFT241018C00450000 | 2024-09-13 10:39AM EDT | 2024-10-18 | 3.80 | 3.75 | 3.85 | +0.05 | +1.33% | 247 | 5,930 | 20.92% |
| MSFT241025C00450000 | 2024-09-13 10:21AM EDT | 2024-10-25 | 5.60 | 5.60 | 5.85 | 0.00 | - | 11 | 186 | 23.30% |
| MSFT241115C00450000 | 2024-09-13 10:36AM EDT | 2024-11-15 | 10.20 | 10.20 | 10.35 | +0.10 | +0.99% | 102 | 3,986 | 26.12% |
| MSFT241220C00450000 | 2024-09-13 10:37AM EDT | 2024-12-20 | 13.80 | 13.70 | 13.90 | +0.30 | +2.22% | 14 | 4,500 | 25.23% |
| MSFT250117C00450000 | 2024-09-13 10:24AM EDT | 2025-01-17 | 16.60 | 16.50 | 16.75 | +0.50 | +3.11% | 43 | 9,644 | 25.21% |
| MSFT250221C00450000 | 2024-09-13 9:59AM EDT | 2025-02-21 | 20.82 | 21.05 | 21.35 | -0.28 | -1.33% | 14 | 435 | 26.46% |
| MSFT250321C00450000 | 2024-09-13 10:32AM EDT | 2025-03-21 | 23.30 | 23.45 | 23.75 | 0.00 | - | 99 | 13,970 | 26.41% |
| MSFT250417C00450000 | 2024-09-13 9:37AM EDT | 2025-04-17 | 25.84 | 25.80 | 26.15 | +2.64 | +11.38% | 1 | 178 | 26.55% |
| MSFT250620C00450000 | 2024-09-12 3:40PM EDT | 2025-06-20 | 32.00 | 31.80 | 32.30 | +0.25 | +0.79% | 1 | 2,632 | 27.45% |
| MSFT250815C00450000 | 2024-09-12 9:53AM EDT | 2025-08-15 | 34.40 | 36.60 | 38.20 | 0.00 | - | 1 | 136 | 28.66% |
| MSFT250919C00450000 | 2024-09-12 2:51PM EDT | 2025-09-19 | 38.48 | 37.70 | 39.35 | 0.00 | - | 6 | 676 | 27.95% |
| MSFT251219C00450000 | 2024-09-12 3:52PM EDT | 2025-12-19 | 46.19 | 45.65 | 47.55 | 0.00 | - | 6 | 1,815 | 29.31% |
| MSFT260116C00450000 | 2024-09-13 10:07AM EDT | 2026-01-16 | 48.00 | 47.80 | 48.60 | +0.05 | +0.10% | 6 | 3,281 | 28.99% |
| MSFT260618C00450000 | 2024-09-13 10:11AM EDT | 2026-06-18 | 58.50 | 57.45 | 59.30 | +3.20 | +5.79% | 1 | 507 | 30.02% |
| MSFT261218C00450000 | 2024-09-13 10:31AM EDT | 2026-12-18 | 70.15 | 68.90 | 72.00 | +0.25 | +0.36% | 5 | 963 | 31.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00450000 | 2024-09-13 10:37AM EDT | 2024-09-13 | 22.20 | 21.80 | 23.15 | -1.30 | -5.53% | 9 | 9 | 80.18% |
| MSFT240920P00450000 | 2024-09-12 2:44PM EDT | 2024-09-20 | 23.00 | 22.05 | 22.60 | 0.00 | - | 303 | 109 | 29.27% |
| MSFT240927P00450000 | 2024-09-12 3:54PM EDT | 2024-09-27 | 24.65 | 22.45 | 23.00 | 0.00 | - | 20 | 21 | 23.38% |
| MSFT241004P00450000 | 2024-09-10 9:53AM EDT | 2024-10-04 | 36.19 | 22.90 | 23.50 | 0.00 | - | 1 | 1 | 21.19% |
| MSFT241018P00450000 | 2024-09-13 9:57AM EDT | 2024-10-18 | 25.05 | 23.90 | 24.35 | -0.18 | -0.71% | 11 | 1,718 | 18.83% |
| MSFT241025P00450000 | 2024-09-12 3:48PM EDT | 2024-10-25 | 26.46 | 24.20 | 26.65 | 0.00 | - | 3 | 15 | 22.20% |
| MSFT241115P00450000 | 2024-09-13 10:24AM EDT | 2024-11-15 | 28.45 | 28.55 | 28.85 | -1.15 | -3.89% | 4 | 745 | 21.76% |
| MSFT241220P00450000 | 2024-09-13 9:41AM EDT | 2024-12-20 | 31.25 | 30.90 | 31.40 | -1.01 | -3.13% | 2 | 2,066 | 20.66% |
| MSFT250117P00450000 | 2024-09-11 10:46AM EDT | 2025-01-17 | 45.45 | 32.30 | 33.00 | 0.00 | - | 4 | 2,946 | 19.94% |
| MSFT250221P00450000 | 2024-09-12 10:57AM EDT | 2025-02-21 | 35.53 | 35.45 | 35.80 | -4.32 | -10.84% | 1 | 69 | 20.25% |
| MSFT250321P00450000 | 2024-09-12 2:42PM EDT | 2025-03-21 | 37.62 | 36.70 | 37.10 | 0.00 | - | 3 | 42,936 | 19.79% |
| MSFT250620P00450000 | 2024-09-13 9:44AM EDT | 2025-06-20 | 41.57 | 41.70 | 42.20 | -1.13 | -2.65% | 30 | 860 | 19.77% |
| MSFT250815P00450000 | 2024-08-23 10:26AM EDT | 2025-08-15 | 49.20 | 44.00 | 45.10 | 0.00 | - | 8 | 11 | 19.85% |
| MSFT250919P00450000 | 2024-08-30 12:01PM EDT | 2025-09-19 | 52.72 | 45.50 | 46.65 | 0.00 | - | 1 | 190 | 19.80% |
| MSFT251219P00450000 | 2024-09-13 10:19AM EDT | 2025-12-19 | 50.30 | 48.55 | 50.55 | -2.60 | -4.91% | 20 | 169 | 19.79% |
| MSFT260116P00450000 | 2024-09-12 2:29PM EDT | 2026-01-16 | 51.15 | 50.35 | 51.35 | 0.00 | - | 1 | 752 | 19.63% |
| MSFT260618P00450000 | 2024-09-10 9:44AM EDT | 2026-06-18 | 63.15 | 56.20 | 58.20 | 0.00 | - | 20 | 137 | 20.17% |
| MSFT261218P00450000 | 2024-09-11 11:10AM EDT | 2026-12-18 | 71.64 | 61.80 | 65.70 | 0.00 | - | 1 | 1,401 | 20.72% |
