Marchés français ouverture 8 h 19 min
Dow Jones
40 345,41 -410,39 (-1,01 %) Nasdaq
16 690,83 -436,87 (-2,55 %) Nikkei 225
36 391,47 -265,63 (-0,72 %) EUR/USD
1,1093 -0,0020 (-0,18 %) HANG SENG
17 444,30 0,00 (0,00 %) Bitcoin EUR
49 459,46 +848,72 (+1,75 %)
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:540.00
Options d’achatpour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00540000 | 2024-08-19 9:30AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.08 | 0.00 | - | 9 | 1,208 | 56.25% |
| MSFT241018C00540000 | 2024-09-06 12:28PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.17 | -0.02 | -66.67% | 12 | 1,182 | 37.16% |
| MSFT241115C00540000 | 2024-09-06 3:15PM EDT | 2024-11-15 | 0.19 | 0.18 | 0.20 | -0.04 | -17.39% | 33 | 7,769 | 29.25% |
| MSFT241220C00540000 | 2024-09-04 9:39AM EDT | 2024-12-20 | 0.56 | 0.38 | 0.52 | 0.00 | - | 1 | 7,314 | 27.22% |
| MSFT250117C00540000 | 2024-09-06 3:48PM EDT | 2025-01-17 | 0.75 | 0.68 | 0.83 | -0.13 | -14.77% | 1 | 3,825 | 26.05% |
| MSFT250221C00540000 | 2024-09-06 2:15PM EDT | 2025-02-21 | 1.44 | 1.35 | 1.52 | -0.30 | -17.24% | 8 | 15 | 25.87% |
| MSFT250321C00540000 | 2024-09-06 12:04PM EDT | 2025-03-21 | 2.13 | 0.52 | 3.15 | -0.27 | -11.25% | 3 | 1,379 | 28.00% |
| MSFT250417C00540000 | 2024-09-05 11:43AM EDT | 2025-04-17 | 3.00 | 2.39 | 2.83 | 0.00 | - | 3 | 5 | 25.60% |
| MSFT250620C00540000 | 2024-09-06 3:45PM EDT | 2025-06-20 | 4.48 | 3.25 | 4.80 | -0.62 | -12.16% | 4 | 1,576 | 25.70% |
| MSFT250815C00540000 | 2024-09-06 1:09PM EDT | 2025-08-15 | 7.00 | 5.45 | 7.75 | -2.20 | -23.91% | 1 | 4 | 26.95% |
| MSFT250919C00540000 | 2024-09-03 11:07AM EDT | 2025-09-19 | 9.99 | 7.30 | 9.25 | 0.00 | - | 3 | 264 | 27.14% |
| MSFT251219C00540000 | 2024-08-23 3:46PM EDT | 2025-12-19 | 15.23 | 10.05 | 12.25 | 0.00 | - | 1 | 1,031 | 26.79% |
| MSFT260116C00540000 | 2024-09-06 3:53PM EDT | 2026-01-16 | 12.66 | 11.50 | 14.20 | -1.19 | -8.59% | 32 | 1,042 | 27.45% |
| MSFT260618C00540000 | 2024-09-06 2:33PM EDT | 2026-06-18 | 20.00 | 17.90 | 22.50 | -1.31 | -6.15% | 16 | 142 | 28.84% |
| MSFT261218C00540000 | 2024-09-06 12:58PM EDT | 2026-12-18 | 29.30 | 28.50 | 30.60 | -1.50 | -4.87% | 1 | 957 | 29.29% |
Options de ventepour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00540000 | 2024-08-15 3:40PM EDT | 2024-10-18 | 119.83 | 136.95 | 139.10 | 0.00 | - | 1 | 0 | 46.52% |
| MSFT241115P00540000 | 2024-07-09 12:19PM EDT | 2024-11-15 | 78.73 | 135.20 | 136.75 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00540000 | 2024-07-10 12:13PM EDT | 2024-12-20 | 80.65 | 132.25 | 136.25 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00540000 | 2024-09-06 3:44PM EDT | 2025-01-17 | 138.46 | 136.70 | 139.15 | +12.35 | +9.79% | 1 | 1 | 26.26% |
| MSFT250321P00540000 | 2024-06-27 12:26PM EDT | 2025-03-21 | 86.75 | 112.50 | 117.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00540000 | 2024-07-31 9:40AM EDT | 2025-06-20 | 124.32 | 121.35 | 124.90 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919P00540000 | 2024-08-09 2:20PM EDT | 2025-09-19 | 133.78 | 136.00 | 140.45 | 0.00 | - | 1 | 0 | 18.58% |
| MSFT251219P00540000 | 2024-06-17 12:31PM EDT | 2025-12-19 | 99.04 | 102.35 | 106.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT260116P00540000 | 2024-09-06 9:57AM EDT | 2026-01-16 | 132.05 | 136.35 | 140.50 | +0.65 | +0.49% | 4 | 27 | 16.30% |
| MSFT260618P00540000 | 2024-07-18 10:12AM EDT | 2026-06-18 | 108.36 | 122.30 | 124.80 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT261218P00540000 | 2024-08-20 3:27PM EDT | 2026-12-18 | 121.10 | 139.35 | 143.50 | 0.00 | - | 54 | 81 | 15.49% |
