Marchés français ouverture 6 h 40 min
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
36 016,01 -143,15 (-0,40 %) EUR/USD
1,1020 -0,0002 (-0,02 %) HANG SENG
17 234,09 +37,13 (+0,22 %) Bitcoin EUR
52 207,39 +693,12 (+1,35 %)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00560000 | 2024-09-09 9:45AM EDT | 2024-09-13 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 104.69% |
| MSFT240920C00560000 | 2024-08-28 11:19AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 524 | 59.38% |
| MSFT241018C00560000 | 2024-09-09 11:01AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 475 | 34.18% |
| MSFT241115C00560000 | 2024-09-04 11:55AM EDT | 2024-11-15 | 0.12 | 0.07 | 0.18 | 0.00 | - | 20 | 160 | 29.88% |
| MSFT241220C00560000 | 2024-09-03 3:38PM EDT | 2024-12-20 | 0.34 | 0.24 | 0.39 | 0.00 | - | 1 | 949 | 26.77% |
| MSFT250117C00560000 | 2024-09-10 3:14PM EDT | 2025-01-17 | 0.49 | 0.45 | 0.57 | +0.03 | +6.52% | 3 | 1,389 | 25.06% |
| MSFT250221C00560000 | 2024-09-09 3:45PM EDT | 2025-02-21 | 0.85 | 0.99 | 1.25 | 0.00 | - | 1 | 263 | 25.38% |
| MSFT250321C00560000 | 2024-09-04 2:09PM EDT | 2025-03-21 | 1.58 | 1.42 | 1.82 | 0.00 | - | 2 | 192 | 25.22% |
| MSFT250417C00560000 | 2024-08-22 11:44AM EDT | 2025-04-17 | 3.05 | 1.89 | 2.79 | 0.00 | - | - | 1 | 25.87% |
| MSFT250620C00560000 | 2024-09-09 3:04PM EDT | 2025-06-20 | 3.11 | 3.80 | 4.25 | 0.00 | - | 11 | 823 | 25.17% |
| MSFT250815C00560000 | 2024-09-10 3:32PM EDT | 2025-08-15 | 5.70 | 5.75 | 6.55 | -0.05 | -0.87% | 3 | 23 | 25.84% |
| MSFT250919C00560000 | 2024-09-03 9:46AM EDT | 2025-09-19 | 7.75 | 6.90 | 7.30 | 0.00 | - | 1 | 163 | 25.39% |
| MSFT251219C00560000 | 2024-09-09 2:50PM EDT | 2025-12-19 | 10.80 | 9.60 | 11.20 | +1.68 | +18.42% | 2 | 265 | 26.08% |
| MSFT260116C00560000 | 2024-09-09 12:29PM EDT | 2026-01-16 | 10.40 | 10.75 | 12.20 | 0.00 | - | 23 | 579 | 26.08% |
| MSFT260618C00560000 | 2024-07-31 1:22PM EDT | 2026-06-18 | 23.63 | 18.95 | 21.75 | 0.00 | - | 2 | 247 | 28.41% |
| MSFT261218C00560000 | 2024-09-06 12:58PM EDT | 2026-12-18 | 25.19 | 26.60 | 30.25 | 0.00 | - | 2 | 600 | 29.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00560000 | 2024-07-31 9:46AM EDT | 2024-09-20 | 146.82 | 142.35 | 145.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00560000 | 2024-08-06 10:26AM EDT | 2024-10-18 | 157.97 | 150.15 | 153.85 | 0.00 | - | - | 0 | 76.03% |
| MSFT241115P00560000 | 2024-08-15 3:40PM EDT | 2024-11-15 | 139.78 | 143.90 | 147.45 | 0.00 | - | 1 | 0 | 42.24% |
| MSFT241220P00560000 | 2024-08-08 1:56PM EDT | 2024-12-20 | 155.97 | 156.35 | 159.20 | 0.00 | - | - | 0 | 57.29% |
| MSFT250117P00560000 | 2024-07-12 11:33AM EDT | 2025-01-17 | 105.55 | 152.05 | 155.25 | 0.00 | - | 395 | 0 | 46.86% |
| MSFT250321P00560000 | 2024-07-16 9:41AM EDT | 2025-03-21 | 106.28 | 137.00 | 141.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00560000 | 2024-07-15 2:28PM EDT | 2025-06-20 | 108.45 | 141.50 | 146.00 | 0.00 | - | 2 | 0 | 14.99% |
| MSFT250919P00560000 | 2024-07-26 3:29PM EDT | 2025-09-19 | 134.75 | 141.55 | 145.20 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 24.93% |
| MSFT260116P00560000 | 2024-07-11 12:46PM EDT | 2026-01-16 | 109.28 | 152.00 | 156.50 | 0.00 | - | 3 | 2 | 25.00% |
| MSFT260618P00560000 | 2024-06-27 11:30AM EDT | 2026-06-18 | 111.48 | 135.05 | 139.45 | 0.00 | - | 4 | 5 | 0.00% |
| MSFT261218P00560000 | 2024-06-24 12:17PM EDT | 2026-12-18 | 118.75 | 133.00 | 137.50 | 0.00 | - | 1 | 6 | 0.00% |
