La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 511,23 +797,70 (+1,29 %)
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:535.00
Options d’achatpour2 août 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00535000 | 2024-07-26 3:29PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 523 | 73 | 53.91% |
| MSFT240809C00535000 | 2024-07-26 2:32PM EDT | 2024-08-09 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 24 | 44.14% |
| MSFT240816C00535000 | 2024-07-26 1:39PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.08 | +0.04 | +133.33% | 1 | 317 | 37.89% |
| MSFT240823C00535000 | 2024-07-18 1:09PM EDT | 2024-08-23 | 0.49 | 0.05 | 0.16 | 0.00 | - | 32 | 59 | 35.65% |
| MSFT240830C00535000 | 2024-07-25 3:57PM EDT | 2024-08-30 | 0.09 | 0.08 | 0.21 | -0.11 | -55.00% | 1 | 107 | 33.03% |
| MSFT240920C00535000 | 2024-07-26 1:36PM EDT | 2024-09-20 | 0.28 | 0.26 | 0.30 | +0.03 | +12.00% | 3 | 1,353 | 27.44% |
| MSFT241018C00535000 | 2024-07-26 2:25PM EDT | 2024-10-18 | 0.56 | 0.55 | 0.61 | +0.03 | +5.66% | 8 | 530 | 25.00% |
| MSFT241115C00535000 | 2024-07-26 1:37PM EDT | 2024-11-15 | 1.78 | 1.26 | 1.76 | -0.24 | -11.88% | 114 | 85 | 26.47% |
| MSFT241220C00535000 | 2024-07-26 1:33PM EDT | 2024-12-20 | 2.93 | 1.89 | 2.75 | +0.35 | +13.57% | 1 | 1,633 | 25.59% |
| MSFT250117C00535000 | 2024-07-26 11:30AM EDT | 2025-01-17 | 3.50 | 2.92 | 3.80 | +0.06 | +1.74% | 2 | 1,309 | 25.45% |
| MSFT250321C00535000 | 2024-07-26 9:30AM EDT | 2025-03-21 | 5.80 | 6.65 | 7.20 | -0.50 | -7.94% | 4 | 115 | 26.30% |
| MSFT250620C00535000 | 2024-07-25 1:52PM EDT | 2025-06-20 | 11.30 | 11.00 | 12.35 | 0.00 | - | 4 | 1,161 | 27.02% |
| MSFT250919C00535000 | 2024-07-25 10:54AM EDT | 2025-09-19 | 15.60 | 16.60 | 17.60 | -1.25 | -7.42% | 1 | 48 | 27.58% |
| MSFT251219C00535000 | 2024-07-19 11:45AM EDT | 2025-12-19 | 27.15 | 20.00 | 23.50 | 0.00 | - | 4 | 157 | 28.46% |
| MSFT260618C00535000 | 2024-07-19 10:25AM EDT | 2026-06-18 | 39.93 | 30.95 | 34.15 | 0.00 | - | 11 | 12 | 29.47% |
| MSFT261218C00535000 | 2024-07-24 3:32PM EDT | 2026-12-18 | 41.25 | 41.95 | 44.25 | -3.75 | -8.33% | 20 | 273 | 30.24% |
Options de ventepour2 août 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240809P00535000 | 2024-07-19 3:47PM EDT | 2024-08-09 | 98.40 | 108.60 | 111.85 | 0.00 | - | 1 | 0 | 59.23% |
| MSFT240823P00535000 | 2024-07-25 3:38PM EDT | 2024-08-23 | 114.50 | 108.60 | 111.65 | 0.00 | - | 1 | 0 | 53.98% |
| MSFT240920P00535000 | 2024-07-25 3:38PM EDT | 2024-09-20 | 114.52 | 108.40 | 111.65 | 0.00 | - | 1 | 0 | 38.18% |
| MSFT241220P00535000 | 2024-06-05 12:33PM EDT | 2024-12-20 | 112.55 | 69.35 | 70.50 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 2025-01-17 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 47.47% |
| MSFT250321P00535000 | 2024-07-10 11:21AM EDT | 2025-03-21 | 77.74 | 108.80 | 111.20 | 0.00 | - | - | 0 | 17.57% |
| MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 2025-06-20 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 2025-12-19 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 13.47% |
