La bourse est fermée
Dow Jones
37 957,63 -428,46 (-1,12 %) Nasdaq
15 785,19 -197,89 (-1,24 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0681 -0,0044 (-0,41 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:01PM EDT. Marché ouvert.
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00280000 | 2024-04-22 9:44AM EDT | 280.00 | 122.10 | 113.75 | 116.45 | 0.00 | - | - | 1 | 75.39% |
| MSFT240524C00295000 | 2024-04-16 11:26AM EDT | 295.00 | 123.25 | 99.35 | 101.20 | 0.00 | - | - | 20 | 67.55% |
| MSFT240524C00315000 | 2024-04-26 9:31AM EDT | 315.00 | 95.00 | 78.85 | 81.70 | 0.00 | - | 5 | 35 | 54.74% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 330.00 | 88.51 | 64.55 | 65.95 | 0.00 | - | - | 15 | 50.32% |
| MSFT240524C00335000 | 2024-04-30 2:00PM EDT | 335.00 | 62.30 | 59.75 | 60.85 | -2.70 | -4.15% | 2 | 3 | 46.39% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 345.00 | 50.25 | 50.15 | 51.20 | 0.00 | - | 1 | 3 | 41.85% |
| MSFT240524C00350000 | 2024-04-30 12:39PM EDT | 350.00 | 46.95 | 45.35 | 46.30 | -4.54 | -8.82% | 1 | 190 | 39.00% |
| MSFT240524C00355000 | 2024-04-26 2:39PM EDT | 355.00 | 55.00 | 40.30 | 41.20 | 0.00 | - | 2 | 45 | 35.13% |
| MSFT240524C00360000 | 2024-04-30 11:31AM EDT | 360.00 | 38.40 | 35.55 | 36.40 | -12.40 | -24.41% | 8 | 12 | 32.65% |
| MSFT240524C00365000 | 2024-04-30 1:56PM EDT | 365.00 | 32.94 | 30.60 | 32.20 | -8.12 | -19.78% | 21 | 193 | 32.35% |
| MSFT240524C00370000 | 2024-04-29 9:54AM EDT | 370.00 | 32.50 | 26.75 | 27.40 | 0.00 | - | 1 | 129 | 29.32% |
| MSFT240524C00375000 | 2024-04-30 1:56PM EDT | 375.00 | 23.80 | 22.60 | 23.25 | -12.17 | -33.83% | 54 | 18 | 28.17% |
| MSFT240524C00380000 | 2024-04-30 2:08PM EDT | 380.00 | 20.19 | 18.80 | 19.35 | -5.03 | -19.94% | 2 | 26 | 27.14% |
| MSFT240524C00385000 | 2024-04-30 2:10PM EDT | 385.00 | 16.45 | 15.45 | 15.70 | -4.55 | -21.67% | 5 | 155 | 26.07% |
| MSFT240524C00390000 | 2024-04-30 2:31PM EDT | 390.00 | 12.65 | 12.35 | 12.55 | -4.45 | -26.02% | 125 | 399 | 25.49% |
| MSFT240524C00395000 | 2024-04-30 2:46PM EDT | 395.00 | 9.60 | 9.65 | 9.80 | -3.80 | -28.36% | 46 | 278 | 25.00% |
| MSFT240524C00400000 | 2024-04-30 2:41PM EDT | 400.00 | 7.45 | 7.30 | 7.50 | -3.95 | -34.65% | 407 | 783 | 24.67% |
| MSFT240524C00405000 | 2024-04-30 2:30PM EDT | 405.00 | 5.55 | 5.40 | 5.60 | -3.05 | -35.47% | 396 | 514 | 24.38% |
| MSFT240524C00410000 | 2024-04-30 2:39PM EDT | 410.00 | 4.05 | 3.90 | 4.05 | -2.50 | -38.17% | 449 | 1,346 | 24.07% |
| MSFT240524C00415000 | 2024-04-30 2:41PM EDT | 415.00 | 2.90 | 2.81 | 2.91 | -1.60 | -35.56% | 220 | 403 | 24.00% |
| MSFT240524C00420000 | 2024-04-30 2:44PM EDT | 420.00 | 1.97 | 1.97 | 2.05 | -1.53 | -43.71% | 318 | 667 | 23.97% |
| MSFT240524C00425000 | 2024-04-30 2:30PM EDT | 425.00 | 1.42 | 1.37 | 1.42 | -0.86 | -37.72% | 122 | 1,076 | 23.98% |
| MSFT240524C00430000 | 2024-04-30 2:33PM EDT | 430.00 | 0.98 | 0.94 | 0.99 | -0.73 | -42.69% | 69 | 473 | 24.16% |
| MSFT240524C00435000 | 2024-04-30 2:14PM EDT | 435.00 | 0.71 | 0.65 | 0.69 | -0.50 | -41.32% | 100 | 425 | 24.40% |
| MSFT240524C00440000 | 2024-04-30 1:37PM EDT | 440.00 | 0.50 | 0.45 | 0.51 | -0.33 | -39.76% | 43 | 467 | 24.98% |
| MSFT240524C00445000 | 2024-04-30 2:40PM EDT | 445.00 | 0.34 | 0.31 | 0.36 | -0.22 | -39.29% | 47 | 920 | 25.32% |
| MSFT240524C00450000 | 2024-04-30 2:41PM EDT | 450.00 | 0.26 | 0.26 | 0.27 | -0.12 | -30.77% | 26 | 393 | 25.93% |
| MSFT240524C00455000 | 2024-04-30 11:24AM EDT | 455.00 | 0.21 | 0.16 | 0.21 | -0.06 | -22.22% | 4 | 249 | 26.64% |
| MSFT240524C00460000 | 2024-04-30 1:49PM EDT | 460.00 | 0.13 | 0.11 | 0.16 | -0.07 | -35.00% | 47 | 333 | 27.25% |
| MSFT240524C00465000 | 2024-04-30 10:50AM EDT | 465.00 | 0.12 | 0.08 | 0.14 | -0.05 | -29.41% | 4 | 101 | 28.32% |
| MSFT240524C00470000 | 2024-04-29 1:55PM EDT | 470.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 11 | 200 | 29.30% |
| MSFT240524C00475000 | 2024-04-30 12:38PM EDT | 475.00 | 0.07 | 0.03 | 0.10 | -0.06 | -46.15% | 2 | 246 | 30.08% |
| MSFT240524C00480000 | 2024-04-29 10:43AM EDT | 480.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 2 | 22 | 30.71% |
| MSFT240524C00485000 | 2024-04-26 3:43PM EDT | 485.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 137 | 134 | 32.52% |
| MSFT240524C00490000 | 2024-04-30 11:51AM EDT | 490.00 | 0.02 | 0.01 | 0.08 | +0.01 | +100.00% | 5 | 42 | 33.50% |
| MSFT240524C00495000 | 2024-04-26 10:18AM EDT | 495.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 26 | 30.27% |
| MSFT240524C00500000 | 2024-04-30 9:59AM EDT | 500.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 114 | 31.45% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 510.00 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 5 | 7 | 33.79% |
| MSFT240524C00515000 | 2024-04-26 9:30AM EDT | 515.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 38.09% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 520.00 | 0.38 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 35.94% |
| MSFT240524C00525000 | 2024-04-30 9:30AM EDT | 525.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 1 | 8 | 37.11% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00220000 | 2024-04-25 10:08AM EDT | 220.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 11 | 73.44% |
| MSFT240524P00230000 | 2024-04-25 10:08AM EDT | 230.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 5 | 68.36% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 250.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 2 | 51.56% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 260.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 100 | 54.69% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 265.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 52.34% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 270.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 51.17% |
| MSFT240524P00275000 | 2024-04-24 11:10AM EDT | 275.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 4 | 6 | 52.34% |
| MSFT240524P00280000 | 2024-04-25 2:19PM EDT | 280.00 | 0.19 | 0.00 | 0.06 | 0.00 | - | 18 | 19 | 49.81% |
| MSFT240524P00285000 | 2024-04-26 12:53PM EDT | 285.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 12 | 48.24% |
| MSFT240524P00290000 | 2024-04-30 11:33AM EDT | 290.00 | 0.05 | 0.02 | 0.07 | -0.24 | -82.76% | 5 | 2 | 45.90% |
| MSFT240524P00295000 | 2024-04-24 10:46AM EDT | 295.00 | 0.20 | 0.02 | 0.09 | 0.00 | - | - | 2 | 44.92% |
| MSFT240524P00300000 | 2024-04-29 3:29PM EDT | 300.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 8 | 53 | 42.58% |
| MSFT240524P00305000 | 2024-04-26 11:03AM EDT | 305.00 | 0.05 | 0.06 | 0.11 | 0.00 | - | 25 | 32 | 41.21% |
| MSFT240524P00310000 | 2024-04-26 1:21PM EDT | 310.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 1 | 4 | 39.31% |
| MSFT240524P00315000 | 2024-04-29 3:45PM EDT | 315.00 | 0.09 | 0.08 | 0.14 | 0.00 | - | 10 | 78 | 37.70% |
| MSFT240524P00320000 | 2024-04-30 12:15PM EDT | 320.00 | 0.11 | 0.11 | 0.15 | -0.03 | -21.43% | 30 | 215 | 35.69% |
| MSFT240524P00325000 | 2024-04-30 1:52PM EDT | 325.00 | 0.17 | 0.15 | 0.22 | +0.01 | +6.25% | 2 | 50 | 35.21% |
| MSFT240524P00330000 | 2024-04-29 3:32PM EDT | 330.00 | 0.18 | 0.19 | 0.26 | 0.00 | - | 11 | 65 | 33.64% |
| MSFT240524P00335000 | 2024-04-29 2:27PM EDT | 335.00 | 0.24 | 0.25 | 0.32 | -0.01 | -4.00% | 3 | 150 | 32.25% |
| MSFT240524P00340000 | 2024-04-30 11:40AM EDT | 340.00 | 0.30 | 0.33 | 0.40 | +0.01 | +3.45% | 6 | 361 | 30.91% |
| MSFT240524P00345000 | 2024-04-30 2:13PM EDT | 345.00 | 0.43 | 0.44 | 0.51 | +0.09 | +26.47% | 3 | 288 | 29.66% |
| MSFT240524P00350000 | 2024-04-30 2:14PM EDT | 350.00 | 0.56 | 0.58 | 0.66 | +0.11 | +24.44% | 38 | 514 | 28.47% |
| MSFT240524P00355000 | 2024-04-30 2:43PM EDT | 355.00 | 0.82 | 0.79 | 0.85 | +0.27 | +49.09% | 78 | 253 | 27.22% |
| MSFT240524P00360000 | 2024-04-30 2:43PM EDT | 360.00 | 1.11 | 1.09 | 1.14 | +0.34 | +44.16% | 40 | 357 | 26.22% |
| MSFT240524P00365000 | 2024-04-30 2:35PM EDT | 365.00 | 1.51 | 1.51 | 1.57 | +0.49 | +48.04% | 129 | 330 | 25.43% |
| MSFT240524P00370000 | 2024-04-30 1:55PM EDT | 370.00 | 2.11 | 2.10 | 2.17 | +0.71 | +50.71% | 103 | 1,111 | 24.71% |
| MSFT240524P00375000 | 2024-04-30 2:28PM EDT | 375.00 | 2.90 | 2.93 | 3.00 | +1.09 | +60.22% | 70 | 460 | 24.10% |
| MSFT240524P00380000 | 2024-04-30 2:42PM EDT | 380.00 | 4.05 | 4.00 | 4.15 | +1.49 | +66.22% | 117 | 410 | 23.67% |
| MSFT240524P00385000 | 2024-04-30 2:23PM EDT | 385.00 | 5.20 | 5.45 | 5.60 | +1.85 | +55.22% | 88 | 623 | 23.18% |
| MSFT240524P00390000 | 2024-04-30 2:28PM EDT | 390.00 | 7.30 | 7.25 | 7.40 | +2.65 | +56.99% | 53 | 314 | 22.63% |
| MSFT240524P00395000 | 2024-04-30 2:43PM EDT | 395.00 | 9.63 | 9.60 | 9.70 | +3.08 | +47.02% | 130 | 435 | 22.31% |
| MSFT240524P00400000 | 2024-04-30 2:39PM EDT | 400.00 | 12.15 | 12.20 | 12.40 | +3.95 | +48.17% | 40 | 470 | 21.92% |
| MSFT240524P00405000 | 2024-04-30 12:31PM EDT | 405.00 | 14.00 | 15.35 | 15.70 | +2.45 | +21.21% | 42 | 252 | 21.98% |
| MSFT240524P00410000 | 2024-04-30 1:59PM EDT | 410.00 | 17.82 | 18.75 | 19.15 | +3.80 | +27.10% | 31 | 254 | 21.36% |
| MSFT240524P00415000 | 2024-04-30 1:59PM EDT | 415.00 | 21.35 | 22.75 | 23.10 | +3.35 | +18.61% | 12 | 177 | 21.16% |
| MSFT240524P00420000 | 2024-04-30 2:31PM EDT | 420.00 | 27.09 | 27.00 | 27.45 | +11.09 | +69.31% | 1 | 99 | 21.42% |
| MSFT240524P00425000 | 2024-04-30 11:33AM EDT | 425.00 | 29.21 | 31.45 | 32.20 | +10.11 | +52.93% | 9 | 67 | 22.85% |
| MSFT240524P00430000 | 2024-04-26 3:55PM EDT | 430.00 | 24.78 | 35.75 | 36.85 | 0.00 | - | 25 | 29 | 23.24% |
| MSFT240524P00435000 | 2024-04-30 9:32AM EDT | 435.00 | 35.18 | 40.30 | 41.25 | +9.18 | +35.31% | 3 | 94 | 20.00% |
| MSFT240524P00440000 | 2024-04-23 1:41PM EDT | 440.00 | 34.60 | 45.20 | 46.20 | 0.00 | - | 1 | 5 | 21.09% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 445.00 | 38.93 | 49.35 | 51.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240524P00450000 | 2024-04-16 11:17AM EDT | 450.00 | 36.57 | 55.00 | 56.30 | 0.00 | - | 13 | 13 | 26.29% |
| MSFT240524P00460000 | 2024-04-26 12:26PM EDT | 460.00 | 51.20 | 64.50 | 66.80 | 0.00 | - | 4 | 0 | 35.62% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 465.00 | 59.95 | 69.70 | 71.45 | 0.00 | - | - | 0 | 33.77% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 495.00 | 70.77 | 99.10 | 101.90 | 0.00 | - | - | 0 | 49.49% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 500.00 | 75.76 | 104.70 | 106.90 | 0.00 | - | - | 0 | 51.20% |
