La bourse est fermée
Dow Jones
39 889,59 +331,48 (+0,84 %) Nasdaq
16 735,91 +224,73 (+1,36 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 700,69 +4 065,67 (+7,18 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:53PM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00220000 | 2024-04-30 11:14AM EDT | 220.00 | 177.50 | 202.55 | 205.30 | 0.00 | - | - | 3 | 123.58% |
| MSFT240607C00240000 | 2024-05-02 1:35PM EDT | 240.00 | 157.45 | 182.60 | 185.40 | 0.00 | - | - | 2 | 110.50% |
| MSFT240607C00275000 | 2024-05-03 2:19PM EDT | 275.00 | 132.09 | 148.60 | 150.45 | 0.00 | - | 2 | 2 | 95.14% |
| MSFT240607C00300000 | 2024-05-15 10:26AM EDT | 300.00 | 120.00 | 123.70 | 125.45 | +5.61 | +4.90% | 1 | 4 | 79.15% |
| MSFT240607C00315000 | 2024-05-15 1:49PM EDT | 315.00 | 108.70 | 108.95 | 110.60 | +27.08 | +33.18% | 5 | 7 | 71.70% |
| MSFT240607C00320000 | 2024-05-01 10:31AM EDT | 320.00 | 73.90 | 104.05 | 105.65 | 0.00 | - | - | 1 | 69.24% |
| MSFT240607C00345000 | 2024-05-03 2:19PM EDT | 345.00 | 63.00 | 79.00 | 80.70 | 0.00 | - | 1 | 1 | 53.78% |
| MSFT240607C00350000 | 2024-05-09 1:59PM EDT | 350.00 | 62.75 | 74.05 | 75.45 | 0.00 | - | 9 | 3 | 50.01% |
| MSFT240607C00355000 | 2024-04-30 10:32AM EDT | 355.00 | 46.74 | 69.35 | 70.35 | 0.00 | - | 2 | 2 | 51.07% |
| MSFT240607C00360000 | 2024-05-15 1:19PM EDT | 360.00 | 63.88 | 64.00 | 65.40 | +10.12 | +18.82% | 5 | 12 | 48.23% |
| MSFT240607C00365000 | 2024-05-06 2:19PM EDT | 365.00 | 48.70 | 59.25 | 61.05 | 0.00 | - | 1 | 12 | 48.57% |
| MSFT240607C00370000 | 2024-05-10 2:24PM EDT | 370.00 | 45.89 | 54.50 | 55.45 | 0.00 | - | 2 | 12 | 42.24% |
| MSFT240607C00375000 | 2024-05-13 12:20PM EDT | 375.00 | 44.75 | 49.50 | 50.75 | +3.35 | +8.09% | 5 | 47 | 40.58% |
| MSFT240607C00380000 | 2024-05-15 3:28PM EDT | 380.00 | 45.30 | 44.70 | 45.55 | +8.87 | +24.35% | 11 | 60 | 36.43% |
| MSFT240607C00385000 | 2024-05-15 9:43AM EDT | 385.00 | 35.55 | 39.85 | 40.70 | +4.90 | +15.99% | 1 | 19 | 33.89% |
| MSFT240607C00390000 | 2024-05-15 3:25PM EDT | 390.00 | 35.70 | 35.20 | 35.65 | +7.05 | +24.61% | 36 | 174 | 30.43% |
| MSFT240607C00395000 | 2024-05-15 1:49PM EDT | 395.00 | 29.60 | 30.35 | 31.45 | +7.49 | +33.88% | 25 | 145 | 30.13% |
| MSFT240607C00400000 | 2024-05-15 3:35PM EDT | 400.00 | 26.05 | 25.25 | 26.25 | +6.50 | +33.25% | 30 | 256 | 25.92% |
| MSFT240607C00405000 | 2024-05-15 2:21PM EDT | 405.00 | 21.49 | 21.30 | 21.65 | +5.29 | +32.65% | 187 | 394 | 23.58% |
| MSFT240607C00410000 | 2024-05-15 3:35PM EDT | 410.00 | 17.25 | 17.10 | 17.45 | +4.90 | +39.29% | 386 | 1,073 | 22.01% |
| MSFT240607C00415000 | 2024-05-15 3:35PM EDT | 415.00 | 13.45 | 13.20 | 13.55 | +4.02 | +42.63% | 258 | 945 | 20.58% |
| MSFT240607C00420000 | 2024-05-15 3:33PM EDT | 420.00 | 10.20 | 9.95 | 10.15 | +3.42 | +50.44% | 466 | 1,274 | 19.54% |
| MSFT240607C00425000 | 2024-05-15 3:36PM EDT | 425.00 | 7.25 | 7.20 | 7.35 | +2.46 | +51.36% | 627 | 885 | 18.90% |
| MSFT240607C00430000 | 2024-05-15 3:35PM EDT | 430.00 | 5.00 | 5.00 | 5.10 | +1.83 | +57.73% | 354 | 1,246 | 18.40% |
| MSFT240607C00435000 | 2024-05-15 3:22PM EDT | 435.00 | 3.45 | 3.25 | 3.35 | +1.39 | +67.48% | 183 | 645 | 17.93% |
| MSFT240607C00440000 | 2024-05-15 3:28PM EDT | 440.00 | 2.13 | 2.05 | 2.15 | +0.83 | +63.85% | 163 | 531 | 17.76% |
| MSFT240607C00445000 | 2024-05-15 3:00PM EDT | 445.00 | 1.26 | 1.25 | 1.32 | +0.47 | +59.49% | 52 | 355 | 17.62% |
| MSFT240607C00450000 | 2024-05-15 3:35PM EDT | 450.00 | 0.77 | 0.73 | 0.78 | +0.27 | +54.00% | 107 | 546 | 17.54% |
| MSFT240607C00455000 | 2024-05-15 2:04PM EDT | 455.00 | 0.47 | 0.43 | 0.47 | +0.15 | +46.88% | 34 | 59 | 17.70% |
| MSFT240607C00460000 | 2024-05-15 11:04AM EDT | 460.00 | 0.25 | 0.24 | 0.29 | +0.05 | +25.00% | 11 | 317 | 18.02% |
| MSFT240607C00465000 | 2024-05-15 1:27PM EDT | 465.00 | 0.15 | 0.14 | 0.18 | -0.03 | -16.67% | 4 | 153 | 18.38% |
| MSFT240607C00470000 | 2024-05-13 1:04PM EDT | 470.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 12 | 68 | 18.95% |
| MSFT240607C00475000 | 2024-05-13 9:59AM EDT | 475.00 | 0.10 | 0.05 | 0.07 | +0.05 | +100.00% | 2 | 38 | 19.14% |
| MSFT240607C00480000 | 2024-05-13 9:52AM EDT | 480.00 | 0.02 | 0.03 | 0.07 | 0.00 | - | 2 | 6 | 20.66% |
| MSFT240607C00485000 | 2024-05-13 11:28AM EDT | 485.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 11 | 21.73% |
| MSFT240607C00495000 | 2024-05-13 11:34AM EDT | 495.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 21.88% |
| MSFT240607C00500000 | 2024-05-15 9:30AM EDT | 500.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 19 | 23.05% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00220000 | 2024-05-13 12:49PM EDT | 220.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 81.25% |
| MSFT240607P00255000 | 2024-05-09 1:45PM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 64.06% |
| MSFT240607P00265000 | 2024-04-30 10:17AM EDT | 265.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 3 | 59.38% |
| MSFT240607P00270000 | 2024-05-03 11:22AM EDT | 270.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 53.13% |
| MSFT240607P00275000 | 2024-05-01 2:44PM EDT | 275.00 | 0.23 | 0.00 | 0.04 | 0.00 | - | - | 1 | 56.25% |
| MSFT240607P00290000 | 2024-04-30 2:28PM EDT | 290.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 2 | 50.00% |
| MSFT240607P00295000 | 2024-05-01 2:21PM EDT | 295.00 | 0.49 | 0.00 | 0.04 | 0.00 | - | - | 3 | 50.98% |
| MSFT240607P00300000 | 2024-05-13 12:34PM EDT | 300.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 48.83% |
| MSFT240607P00305000 | 2024-05-01 2:44PM EDT | 305.00 | 0.26 | 0.01 | 0.04 | 0.00 | - | - | 3 | 46.68% |
| MSFT240607P00315000 | 2024-05-13 3:19PM EDT | 315.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 3 | 42.38% |
| MSFT240607P00320000 | 2024-05-13 9:30AM EDT | 320.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 5 | 19 | 40.43% |
| MSFT240607P00325000 | 2024-05-15 1:00PM EDT | 325.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 13 | 23 | 40.04% |
| MSFT240607P00330000 | 2024-05-15 12:06PM EDT | 330.00 | 0.06 | 0.04 | 0.09 | -0.02 | -25.00% | 2 | 45 | 39.65% |
| MSFT240607P00335000 | 2024-05-10 1:12PM EDT | 335.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 15 | 37.99% |
| MSFT240607P00340000 | 2024-05-15 1:31PM EDT | 340.00 | 0.10 | 0.06 | 0.11 | -0.02 | -16.67% | 2 | 28 | 36.28% |
| MSFT240607P00345000 | 2024-05-15 1:31PM EDT | 345.00 | 0.10 | 0.08 | 0.12 | -0.03 | -23.08% | 2 | 19 | 34.47% |
| MSFT240607P00350000 | 2024-05-15 12:45PM EDT | 350.00 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 2 | 482 | 33.01% |
| MSFT240607P00355000 | 2024-05-15 1:00PM EDT | 355.00 | 0.15 | 0.12 | 0.16 | -0.06 | -28.57% | 5 | 116 | 31.40% |
| MSFT240607P00360000 | 2024-05-15 3:11PM EDT | 360.00 | 0.16 | 0.15 | 0.17 | -0.10 | -38.46% | 15 | 166 | 29.49% |
| MSFT240607P00365000 | 2024-05-15 3:37PM EDT | 365.00 | 0.19 | 0.18 | 0.20 | -0.09 | -31.03% | 57 | 151 | 27.93% |
| MSFT240607P00370000 | 2024-05-15 3:37PM EDT | 370.00 | 0.23 | 0.22 | 0.25 | -0.12 | -33.33% | 22 | 1,100 | 26.66% |
| MSFT240607P00375000 | 2024-05-15 3:35PM EDT | 375.00 | 0.26 | 0.27 | 0.28 | -0.18 | -40.91% | 181 | 814 | 24.83% |
| MSFT240607P00380000 | 2024-05-15 3:19PM EDT | 380.00 | 0.32 | 0.31 | 0.34 | -0.23 | -41.07% | 137 | 1,169 | 23.32% |
| MSFT240607P00385000 | 2024-05-15 3:25PM EDT | 385.00 | 0.39 | 0.38 | 0.41 | -0.32 | -45.07% | 250 | 348 | 21.70% |
| MSFT240607P00390000 | 2024-05-15 3:25PM EDT | 390.00 | 0.52 | 0.49 | 0.53 | -0.48 | -48.00% | 216 | 716 | 20.34% |
| MSFT240607P00395000 | 2024-05-15 3:37PM EDT | 395.00 | 0.69 | 0.66 | 0.71 | -0.72 | -51.06% | 164 | 654 | 19.04% |
| MSFT240607P00400000 | 2024-05-15 3:27PM EDT | 400.00 | 0.96 | 0.96 | 1.02 | -1.26 | -56.76% | 345 | 784 | 18.03% |
| MSFT240607P00405000 | 2024-05-15 3:16PM EDT | 405.00 | 1.49 | 1.43 | 1.51 | -1.70 | -53.29% | 1,016 | 1,004 | 17.15% |
| MSFT240607P00410000 | 2024-05-15 3:28PM EDT | 410.00 | 2.22 | 2.22 | 2.30 | -2.48 | -52.77% | 156 | 270 | 16.48% |
| MSFT240607P00415000 | 2024-05-15 3:26PM EDT | 415.00 | 3.37 | 3.40 | 3.50 | -3.28 | -49.32% | 893 | 449 | 15.97% |
| MSFT240607P00420000 | 2024-05-15 3:37PM EDT | 420.00 | 5.15 | 5.05 | 5.20 | -4.00 | -44.15% | 414 | 90 | 15.53% |
| MSFT240607P00425000 | 2024-05-15 3:27PM EDT | 425.00 | 7.25 | 7.30 | 7.50 | -4.95 | -40.57% | 45 | 18 | 15.18% |
| MSFT240607P00430000 | 2024-05-15 2:51PM EDT | 430.00 | 10.23 | 10.00 | 10.30 | -7.93 | -43.67% | 5 | 19 | 14.57% |
| MSFT240607P00435000 | 2024-05-15 1:27PM EDT | 435.00 | 14.30 | 12.90 | 13.70 | -8.05 | -36.02% | 4 | 2 | 13.91% |
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 500.00 | 91.95 | 75.75 | 77.10 | 0.00 | - | 1 | 0 | 32.81% |
| MSFT240607P00505000 | 2024-05-03 10:51AM EDT | 505.00 | 99.04 | 80.60 | 81.95 | 0.00 | - | 1 | 0 | 31.64% |
