La bourse ferme dans 3 h 22 min
CAC 40
7 447,85 +12,78 (+0,17 %) Euro Stoxx 50
4 825,35 +11,27 (+0,23 %) Dow Jones
41 096,77 +235,06 (+0,58 %) EUR/USD
1,1085 +0,0009 (+0,08 %) Gold future
2 595,10 +14,50 (+0,56 %) Bitcoin EUR
52 231,20 -183,13 (-0,35 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00470000 | 2024-09-11 3:08PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 133 | 50.00% |
| MSFT240920C00470000 | 2024-09-12 3:50PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 107 | 7,834 | 12.50% |
| MSFT240927C00470000 | 2024-09-12 3:38PM EDT | 2024-09-27 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 12.50% |
| MSFT241004C00470000 | 2024-09-12 10:23AM EDT | 2024-10-04 | 0.29 | 0.00 | 0.00 | 0.00 | - | 18 | 137 | 6.25% |
| MSFT241011C00470000 | 2024-09-12 3:56PM EDT | 2024-10-11 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 6.25% |
| MSFT241018C00470000 | 2024-09-12 3:53PM EDT | 2024-10-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 94 | 3,576 | 6.25% |
| MSFT241025C00470000 | 2024-09-12 2:24PM EDT | 2024-10-25 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| MSFT241115C00470000 | 2024-09-12 3:42PM EDT | 2024-11-15 | 4.80 | 0.00 | 0.00 | 0.00 | - | 679 | 2,459 | 6.25% |
| MSFT241220C00470000 | 2024-09-12 3:52PM EDT | 2024-12-20 | 7.54 | 0.00 | 0.00 | 0.00 | - | 141 | 3,411 | 3.13% |
| MSFT250117C00470000 | 2024-09-12 3:43PM EDT | 2025-01-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 100 | 6,464 | 3.13% |
| MSFT250221C00470000 | 2024-09-12 2:31PM EDT | 2025-02-21 | 14.09 | 0.00 | 0.00 | 0.00 | - | 13 | 215 | 3.13% |
| MSFT250321C00470000 | 2024-09-12 3:49PM EDT | 2025-03-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 931 | 2,163 | 3.13% |
| MSFT250417C00470000 | 2024-09-12 2:05PM EDT | 2025-04-17 | 18.30 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 3.13% |
| MSFT250620C00470000 | 2024-09-12 2:28PM EDT | 2025-06-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 35 | 1,745 | 3.13% |
| MSFT250815C00470000 | 2024-09-06 11:59AM EDT | 2025-08-15 | 20.17 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 1.56% |
| MSFT250919C00470000 | 2024-09-12 3:29PM EDT | 2025-09-19 | 30.55 | 0.00 | 0.00 | 0.00 | - | 4 | 586 | 1.56% |
| MSFT251219C00470000 | 2024-09-12 1:45PM EDT | 2025-12-19 | 36.88 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 1.56% |
| MSFT260116C00470000 | 2024-09-12 9:44AM EDT | 2026-01-16 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,436 | 1.56% |
| MSFT260618C00470000 | 2024-09-06 3:50PM EDT | 2026-06-18 | 38.96 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 1.56% |
| MSFT261218C00470000 | 2024-09-12 3:39PM EDT | 2026-12-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,251 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00470000 | 2024-09-05 3:44PM EDT | 2024-09-13 | 62.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00470000 | 2024-09-12 3:39PM EDT | 2024-09-20 | 43.62 | 0.00 | 0.00 | 0.00 | - | 93 | 26 | 0.00% |
| MSFT240927P00470000 | 2024-08-22 10:40AM EDT | 2024-09-27 | 47.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241004P00470000 | 2024-08-23 10:19AM EDT | 2024-10-04 | 52.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00470000 | 2024-09-12 1:04PM EDT | 2024-10-18 | 47.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241115P00470000 | 2024-09-05 11:53AM EDT | 2024-11-15 | 62.41 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 0.00% |
| MSFT241220P00470000 | 2024-09-06 11:10AM EDT | 2024-12-20 | 67.32 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 0.00% |
| MSFT250117P00470000 | 2024-09-12 11:46AM EDT | 2025-01-17 | 52.37 | 0.00 | 0.00 | 0.00 | - | 40 | 290 | 0.00% |
| MSFT250221P00470000 | 2024-09-11 2:07PM EDT | 2025-02-21 | 55.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250321P00470000 | 2024-09-10 10:07AM EDT | 2025-03-21 | 59.14 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 0.00% |
| MSFT250620P00470000 | 2024-08-07 12:08PM EDT | 2025-06-20 | 71.85 | 72.15 | 74.55 | 0.00 | - | 1 | 118 | 32.09% |
| MSFT250815P00470000 | 2024-08-26 11:58AM EDT | 2025-08-15 | 65.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250919P00470000 | 2024-08-07 9:30AM EDT | 2025-09-19 | 72.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSFT251219P00470000 | 2024-07-29 12:58PM EDT | 2025-12-19 | 63.35 | 70.00 | 74.00 | 0.00 | - | 40 | 44 | 24.71% |
| MSFT260116P00470000 | 2024-09-05 10:44AM EDT | 2026-01-16 | 70.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1,191 | 0.00% |
| MSFT261218P00470000 | 2024-08-30 2:50PM EDT | 2026-12-18 | 79.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,010 | 0.00% |
