La bourse est fermée
Dow Jones
38 084,75 -301,34 (-0,79 %) Nasdaq
15 853,56 -129,52 (-0,81 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0687 -0,0038 (-0,35 %) 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 11:58AM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 240.00 | 171.05 | 156.05 | 158.65 | 0.00 | - | 2 | 1 | 95.34% |
| MSFT240531C00250000 | 2024-04-29 12:42PM EDT | 250.00 | 149.80 | 146.05 | 148.70 | -2.10 | -1.38% | 1 | 3 | 89.26% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 275.00 | 125.68 | 121.30 | 123.85 | 0.00 | - | 1 | 1 | 54.39% |
| MSFT240531C00300000 | 2024-04-29 10:33AM EDT | 300.00 | 103.20 | 96.35 | 99.00 | 0.00 | - | 10 | 39 | 61.22% |
| MSFT240531C00315000 | 2024-04-18 10:07AM EDT | 315.00 | 94.80 | 81.65 | 84.10 | 0.00 | - | - | 3 | 53.21% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 320.00 | 91.13 | 76.70 | 79.05 | 0.00 | - | - | 1 | 49.98% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 325.00 | 76.95 | 72.05 | 74.30 | 0.00 | - | 1 | 1 | 48.74% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 330.00 | 67.98 | 67.40 | 69.15 | -3.73 | -5.20% | 1 | 1 | 44.93% |
| MSFT240531C00335000 | 2024-04-25 11:09AM EDT | 335.00 | 60.00 | 62.50 | 64.45 | 0.00 | - | - | 1 | 43.80% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 340.00 | 55.28 | 57.60 | 59.35 | 0.00 | - | 4 | 2 | 40.36% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 345.00 | 66.85 | 53.00 | 54.65 | 0.00 | - | 1 | 2 | 38.98% |
| MSFT240531C00350000 | 2024-04-30 11:24AM EDT | 350.00 | 48.73 | 48.05 | 48.85 | -4.67 | -8.75% | 6 | 10 | 32.01% |
| MSFT240531C00355000 | 2024-04-30 10:29AM EDT | 355.00 | 45.99 | 42.50 | 44.55 | -9.86 | -17.65% | 1 | 3 | 32.64% |
| MSFT240531C00360000 | 2024-04-30 10:20AM EDT | 360.00 | 41.05 | 38.25 | 39.90 | -0.80 | -1.91% | 113 | 29 | 31.13% |
| MSFT240531C00365000 | 2024-04-25 12:35PM EDT | 365.00 | 35.80 | 34.10 | 34.85 | 0.00 | - | 3 | 7 | 27.89% |
| MSFT240531C00370000 | 2024-04-30 11:12AM EDT | 370.00 | 30.50 | 29.60 | 30.50 | -4.35 | -12.48% | 4 | 20 | 27.03% |
| MSFT240531C00375000 | 2024-04-30 10:26AM EDT | 375.00 | 28.07 | 25.75 | 26.25 | -0.68 | -2.37% | 3 | 24 | 26.00% |
| MSFT240531C00380000 | 2024-04-30 11:31AM EDT | 380.00 | 21.98 | 21.90 | 22.30 | -3.24 | -12.85% | 3 | 60 | 25.28% |
| MSFT240531C00385000 | 2024-04-30 11:03AM EDT | 385.00 | 18.25 | 18.15 | 18.55 | -3.55 | -16.28% | 17 | 40 | 24.47% |
| MSFT240531C00390000 | 2024-04-30 11:30AM EDT | 390.00 | 15.00 | 14.95 | 15.15 | -3.00 | -16.67% | 12 | 137 | 23.82% |
| MSFT240531C00395000 | 2024-04-30 11:20AM EDT | 395.00 | 12.15 | 11.95 | 12.20 | -2.35 | -16.21% | 125 | 88 | 23.45% |
| MSFT240531C00400000 | 2024-04-30 11:32AM EDT | 400.00 | 9.40 | 9.35 | 9.60 | -2.90 | -23.58% | 80 | 447 | 23.07% |
| MSFT240531C00405000 | 2024-04-30 11:21AM EDT | 405.00 | 7.30 | 7.15 | 7.40 | -2.35 | -24.35% | 29 | 355 | 22.77% |
| MSFT240531C00410000 | 2024-04-30 11:40AM EDT | 410.00 | 5.35 | 5.45 | 5.60 | -1.57 | -22.69% | 65 | 537 | 22.56% |
| MSFT240531C00415000 | 2024-04-30 11:35AM EDT | 415.00 | 4.10 | 4.05 | 4.20 | -1.60 | -28.07% | 119 | 270 | 22.52% |
| MSFT240531C00420000 | 2024-04-30 11:35AM EDT | 420.00 | 3.03 | 2.96 | 3.10 | -1.22 | -28.71% | 213 | 625 | 22.52% |
| MSFT240531C00425000 | 2024-04-30 11:41AM EDT | 425.00 | 2.12 | 2.11 | 2.21 | -0.98 | -31.61% | 62 | 3,578 | 22.39% |
| MSFT240531C00430000 | 2024-04-30 11:37AM EDT | 430.00 | 1.55 | 1.51 | 1.59 | -0.65 | -29.55% | 88 | 811 | 22.49% |
| MSFT240531C00435000 | 2024-04-30 11:41AM EDT | 435.00 | 1.09 | 1.04 | 1.12 | -0.51 | -32.08% | 39 | 982 | 22.53% |
| MSFT240531C00440000 | 2024-04-30 11:39AM EDT | 440.00 | 0.79 | 0.75 | 0.79 | -0.36 | -31.30% | 38 | 426 | 22.68% |
| MSFT240531C00445000 | 2024-04-30 11:33AM EDT | 445.00 | 0.54 | 0.50 | 0.57 | -0.27 | -33.33% | 11 | 733 | 22.97% |
| MSFT240531C00450000 | 2024-04-30 11:25AM EDT | 450.00 | 0.40 | 0.36 | 0.44 | -0.18 | -31.03% | 47 | 551 | 23.56% |
| MSFT240531C00455000 | 2024-04-30 9:49AM EDT | 455.00 | 0.31 | 0.28 | 0.34 | -0.08 | -20.51% | 2 | 89 | 24.12% |
| MSFT240531C00460000 | 2024-04-30 10:22AM EDT | 460.00 | 0.28 | 0.18 | 0.27 | -0.02 | -6.67% | 27 | 483 | 24.78% |
| MSFT240531C00465000 | 2024-04-30 9:44AM EDT | 465.00 | 0.20 | 0.12 | 0.20 | -0.03 | -13.04% | 2 | 51 | 25.15% |
| MSFT240531C00470000 | 2024-04-30 9:46AM EDT | 470.00 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 3 | 75 | 25.54% |
| MSFT240531C00475000 | 2024-04-30 9:30AM EDT | 475.00 | 0.15 | 0.07 | 0.15 | +0.01 | +7.14% | 1 | 815 | 26.91% |
| MSFT240531C00480000 | 2024-04-30 9:46AM EDT | 480.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 3 | 107 | 27.44% |
| MSFT240531C00485000 | 2024-04-30 10:48AM EDT | 485.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 3 | 181 | 27.74% |
| MSFT240531C00490000 | 2024-04-30 10:51AM EDT | 490.00 | 0.05 | 0.02 | 0.10 | -0.14 | -73.68% | 10 | 45 | 29.30% |
| MSFT240531C00495000 | 2024-04-30 10:31AM EDT | 495.00 | 0.05 | 0.04 | 0.09 | -0.04 | -44.44% | 1 | 69 | 30.18% |
| MSFT240531C00500000 | 2024-04-29 3:21PM EDT | 500.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 152 | 1,011 | 30.96% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 505.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 9 | 32.13% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 510.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | - | 6 | 32.81% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 520.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | - | 2 | 34.96% |
| MSFT240531C00525000 | 2024-04-16 3:39PM EDT | 525.00 | 0.18 | 0.00 | 0.06 | 0.00 | - | - | 1 | 35.55% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00220000 | 2024-04-29 10:02AM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 67.19% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 1 | 62.50% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 240.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 58.98% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 260.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 50.78% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 270.00 | 0.08 | 0.00 | 0.08 | -0.02 | -20.00% | 2 | 10 | 50.78% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 275.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | - | 6 | 48.63% |
| MSFT240531P00280000 | 2024-04-29 2:32PM EDT | 280.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 5 | 23 | 45.80% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 285.00 | 0.35 | 0.01 | 0.10 | 0.00 | - | - | 2 | 45.51% |
| MSFT240531P00290000 | 2024-04-26 3:10PM EDT | 290.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 10 | 11 | 43.85% |
| MSFT240531P00295000 | 2024-04-26 3:11PM EDT | 295.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 6 | 5 | 42.09% |
| MSFT240531P00300000 | 2024-04-30 10:19AM EDT | 300.00 | 0.09 | 0.05 | 0.12 | +0.01 | +12.50% | 2 | 29 | 39.99% |
| MSFT240531P00305000 | 2024-04-26 10:59AM EDT | 305.00 | 0.14 | 0.06 | 0.14 | 0.00 | - | 2 | 3 | 38.62% |
| MSFT240531P00310000 | 2024-04-30 11:12AM EDT | 310.00 | 0.14 | 0.09 | 0.15 | +0.03 | +27.27% | 12 | 17 | 36.82% |
| MSFT240531P00315000 | 2024-04-26 2:54PM EDT | 315.00 | 0.18 | 0.11 | 0.19 | 0.00 | - | 2 | 4 | 35.84% |
| MSFT240531P00320000 | 2024-04-30 11:17AM EDT | 320.00 | 0.19 | 0.15 | 0.22 | 0.00 | - | 1 | 14 | 34.42% |
| MSFT240531P00325000 | 2024-04-30 9:57AM EDT | 325.00 | 0.21 | 0.19 | 0.25 | -0.04 | -16.00% | 1 | 51 | 32.91% |
| MSFT240531P00330000 | 2024-04-30 10:03AM EDT | 330.00 | 0.26 | 0.24 | 0.30 | -0.06 | -18.75% | 1 | 45 | 31.62% |
| MSFT240531P00335000 | 2024-04-30 9:56AM EDT | 335.00 | 0.33 | 0.31 | 0.36 | +0.03 | +10.00% | 1 | 34 | 30.32% |
| MSFT240531P00340000 | 2024-04-30 9:54AM EDT | 340.00 | 0.39 | 0.39 | 0.47 | -0.05 | -11.36% | 11 | 94 | 29.44% |
| MSFT240531P00345000 | 2024-04-30 11:38AM EDT | 345.00 | 0.53 | 0.51 | 0.60 | +0.04 | +8.70% | 4 | 59 | 28.44% |
| MSFT240531P00350000 | 2024-04-30 10:59AM EDT | 350.00 | 0.65 | 0.67 | 0.73 | +0.03 | +4.84% | 9 | 548 | 27.14% |
| MSFT240531P00355000 | 2024-04-30 11:33AM EDT | 355.00 | 0.94 | 0.88 | 0.94 | +0.12 | +14.63% | 8 | 85 | 26.15% |
| MSFT240531P00360000 | 2024-04-30 11:39AM EDT | 360.00 | 1.23 | 1.21 | 1.26 | +0.10 | +8.85% | 45 | 237 | 25.41% |
| MSFT240531P00365000 | 2024-04-30 11:39AM EDT | 365.00 | 1.61 | 1.63 | 1.70 | +0.39 | +31.97% | 33 | 156 | 24.76% |
| MSFT240531P00370000 | 2024-04-30 11:39AM EDT | 370.00 | 2.25 | 2.19 | 2.29 | +0.35 | +18.42% | 29 | 259 | 24.15% |
| MSFT240531P00375000 | 2024-04-30 11:33AM EDT | 375.00 | 3.05 | 2.95 | 3.10 | +0.65 | +27.08% | 9 | 474 | 23.67% |
| MSFT240531P00380000 | 2024-04-30 11:31AM EDT | 380.00 | 4.10 | 3.95 | 4.10 | +1.10 | +36.67% | 160 | 539 | 23.09% |
| MSFT240531P00385000 | 2024-04-30 11:39AM EDT | 385.00 | 5.26 | 5.20 | 5.40 | +1.16 | +28.29% | 52 | 1,495 | 22.60% |
| MSFT240531P00390000 | 2024-04-30 11:11AM EDT | 390.00 | 6.75 | 6.85 | 7.05 | +1.15 | +20.54% | 15 | 1,160 | 22.20% |
| MSFT240531P00395000 | 2024-04-30 11:35AM EDT | 395.00 | 8.97 | 8.85 | 9.10 | +1.17 | +15.00% | 11 | 256 | 21.89% |
| MSFT240531P00400000 | 2024-04-30 11:24AM EDT | 400.00 | 11.53 | 11.30 | 11.55 | +2.63 | +29.55% | 49 | 324 | 21.63% |
| MSFT240531P00405000 | 2024-04-30 11:26AM EDT | 405.00 | 14.33 | 14.20 | 14.60 | +3.03 | +26.81% | 14 | 142 | 21.83% |
| MSFT240531P00410000 | 2024-04-30 10:03AM EDT | 410.00 | 16.10 | 17.45 | 18.00 | +0.60 | +3.87% | 1 | 133 | 22.03% |
| MSFT240531P00415000 | 2024-04-30 11:11AM EDT | 415.00 | 21.00 | 21.10 | 21.55 | +2.48 | +13.39% | 4 | 117 | 21.80% |
| MSFT240531P00420000 | 2024-04-30 9:45AM EDT | 420.00 | 25.01 | 25.00 | 25.50 | +2.86 | +12.91% | 3 | 104 | 21.85% |
| MSFT240531P00425000 | 2024-04-30 11:03AM EDT | 425.00 | 28.00 | 28.90 | 30.10 | +8.85 | +46.21% | 14 | 97 | 23.28% |
| MSFT240531P00430000 | 2024-04-29 9:55AM EDT | 430.00 | 31.50 | 33.65 | 34.60 | 0.00 | - | 1 | 33 | 24.00% |
| MSFT240531P00435000 | 2024-04-23 10:52AM EDT | 435.00 | 31.12 | 37.95 | 39.10 | 0.00 | - | 2 | 4 | 24.23% |
| MSFT240531P00440000 | 2024-04-29 10:37AM EDT | 440.00 | 38.30 | 42.20 | 44.05 | 0.00 | - | 4 | 10 | 26.15% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 445.00 | 33.00 | 47.40 | 48.95 | 0.00 | - | - | 1 | 27.72% |
| MSFT240531P00450000 | 2024-04-17 3:44PM EDT | 450.00 | 39.86 | 52.40 | 54.15 | 0.00 | - | - | 1 | 30.77% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 465.00 | 67.02 | 66.80 | 69.60 | 0.00 | - | - | 0 | 38.97% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 470.00 | 70.75 | 72.00 | 74.35 | 0.00 | - | 2 | 0 | 39.56% |
