La bourse est fermée
Dow Jones
38 907,64 -161,95 (-0,41 %) Nasdaq
17 011,62 +90,83 (+0,54 %) Nikkei 225
38 855,37 -44,65 (-0,11 %) EUR/USD
1,0879 +0,0019 (+0,17 %) HANG SENG
18 821,16 -6,19 (-0,03 %) Bitcoin EUR
62 796,33 -1 954,30 (-3,02 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:07PM EDT. Marché ouvert.
Options d’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00280000 | 2024-05-09 3:39PM EDT | 280.00 | 133.07 | 148.80 | 149.90 | 0.00 | - | 2 | 2 | 97.66% |
| MSFT240614C00300000 | 2024-05-09 9:30AM EDT | 300.00 | 111.94 | 128.75 | 130.55 | 0.00 | - | 2 | 2 | 89.06% |
| MSFT240614C00315000 | 2024-05-15 3:50PM EDT | 315.00 | 109.70 | 113.85 | 115.70 | 0.00 | - | - | 1 | 80.40% |
| MSFT240614C00325000 | 2024-05-23 11:34AM EDT | 325.00 | 107.90 | 103.95 | 105.80 | 0.00 | - | 3 | 4 | 74.76% |
| MSFT240614C00335000 | 2024-05-14 11:51AM EDT | 335.00 | 79.41 | 93.80 | 95.10 | 0.00 | - | - | 1 | 62.55% |
| MSFT240614C00345000 | 2024-05-15 1:56PM EDT | 345.00 | 79.74 | 83.90 | 85.10 | 0.00 | - | 1 | 0 | 56.89% |
| MSFT240614C00350000 | 2024-05-21 1:28PM EDT | 350.00 | 81.79 | 78.90 | 80.15 | 0.00 | - | 2 | 6 | 54.05% |
| MSFT240614C00355000 | 2024-05-20 12:28PM EDT | 355.00 | 71.40 | 74.05 | 75.10 | 0.00 | - | 3 | 1 | 51.51% |
| MSFT240614C00360000 | 2024-05-07 3:24PM EDT | 360.00 | 52.03 | 68.95 | 70.20 | 0.00 | - | - | 4 | 54.20% |
| MSFT240614C00365000 | 2024-05-20 9:55AM EDT | 365.00 | 61.25 | 64.00 | 65.85 | 0.00 | - | 1 | 2 | 55.51% |
| MSFT240614C00370000 | 2024-05-24 1:11PM EDT | 370.00 | 60.96 | 59.30 | 60.85 | 0.00 | - | 1 | 11 | 51.93% |
| MSFT240614C00375000 | 2024-05-23 3:57PM EDT | 375.00 | 53.25 | 54.35 | 55.75 | 0.00 | - | 1 | 9 | 47.74% |
| MSFT240614C00380000 | 2024-05-24 1:35PM EDT | 380.00 | 51.49 | 49.40 | 50.95 | 0.00 | - | 12 | 10 | 45.36% |
| MSFT240614C00385000 | 2024-05-17 1:08PM EDT | 385.00 | 36.72 | 44.30 | 45.85 | 0.00 | - | 1 | 4 | 41.20% |
| MSFT240614C00390000 | 2024-05-24 1:21PM EDT | 390.00 | 41.60 | 39.30 | 40.80 | 0.00 | - | 7 | 13 | 37.34% |
| MSFT240614C00395000 | 2024-05-24 1:41PM EDT | 395.00 | 36.68 | 34.35 | 35.95 | 0.00 | - | 6 | 18 | 34.46% |
| MSFT240614C00400000 | 2024-05-28 9:50AM EDT | 400.00 | 29.06 | 30.25 | 30.85 | -2.44 | -7.75% | 2 | 94 | 30.30% |
| MSFT240614C00405000 | 2024-05-24 1:06PM EDT | 405.00 | 25.50 | 25.45 | 25.90 | -1.25 | -4.67% | 1 | 110 | 26.77% |
| MSFT240614C00410000 | 2024-05-28 11:33AM EDT | 410.00 | 20.78 | 20.85 | 21.25 | -1.53 | -6.86% | 26 | 305 | 24.28% |
| MSFT240614C00415000 | 2024-05-28 10:12AM EDT | 415.00 | 17.40 | 16.60 | 16.90 | -0.68 | -3.76% | 3 | 639 | 22.38% |
| MSFT240614C00420000 | 2024-05-28 9:44AM EDT | 420.00 | 12.97 | 12.40 | 12.95 | -0.63 | -4.63% | 1 | 881 | 20.97% |
| MSFT240614C00425000 | 2024-05-28 11:37AM EDT | 425.00 | 8.90 | 9.10 | 9.35 | -1.32 | -12.92% | 48 | 641 | 19.52% |
| MSFT240614C00430000 | 2024-05-28 11:50AM EDT | 430.00 | 6.36 | 6.35 | 6.40 | -0.88 | -12.15% | 1,233 | 1,234 | 18.54% |
| MSFT240614C00435000 | 2024-05-28 11:35AM EDT | 435.00 | 4.00 | 4.05 | 4.20 | -0.85 | -17.53% | 339 | 1,242 | 18.08% |
| MSFT240614C00440000 | 2024-05-28 11:47AM EDT | 440.00 | 2.56 | 2.49 | 2.56 | -0.48 | -15.79% | 271 | 1,114 | 17.61% |
| MSFT240614C00445000 | 2024-05-28 11:27AM EDT | 445.00 | 1.46 | 1.45 | 1.51 | -0.36 | -19.78% | 31 | 1,038 | 17.48% |
| MSFT240614C00450000 | 2024-05-28 11:29AM EDT | 450.00 | 0.81 | 0.79 | 0.85 | -0.24 | -22.86% | 269 | 602 | 17.43% |
| MSFT240614C00455000 | 2024-05-28 11:17AM EDT | 455.00 | 0.44 | 0.43 | 0.47 | -0.11 | -20.00% | 61 | 743 | 17.55% |
| MSFT240614C00460000 | 2024-05-28 11:09AM EDT | 460.00 | 0.26 | 0.22 | 0.26 | -0.04 | -13.33% | 18 | 184 | 17.80% |
| MSFT240614C00465000 | 2024-05-28 11:08AM EDT | 465.00 | 0.14 | 0.11 | 0.15 | -0.03 | -17.65% | 31 | 341 | 18.26% |
| MSFT240614C00470000 | 2024-05-28 11:39AM EDT | 470.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 11 | 162 | 19.09% |
| MSFT240614C00475000 | 2024-05-28 9:30AM EDT | 475.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 31 | 96 | 19.97% |
| MSFT240614C00480000 | 2024-05-23 10:57AM EDT | 480.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 3 | 27 | 21.29% |
| MSFT240614C00485000 | 2024-05-23 10:37AM EDT | 485.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 9 | 22.46% |
| MSFT240614C00490000 | 2024-05-28 11:03AM EDT | 490.00 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 1 | 7 | 22.85% |
| MSFT240614C00495000 | 2024-05-24 11:13AM EDT | 495.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 30 | 25.10% |
| MSFT240614C00500000 | 2024-05-24 9:39AM EDT | 500.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 133 | 26.66% |
| MSFT240614C00505000 | 2024-05-28 9:30AM EDT | 505.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 20 | 27.34% |
| MSFT240614C00525000 | 2024-05-28 9:45AM EDT | 525.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 8 | 1 | 31.84% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00220000 | 2024-05-13 9:55AM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 92.19% |
| MSFT240614P00245000 | 2024-05-13 1:00PM EDT | 245.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 78.13% |
| MSFT240614P00295000 | 2024-05-13 3:07PM EDT | 295.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 53.91% |
| MSFT240614P00300000 | 2024-05-21 1:21PM EDT | 300.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 51.56% |
| MSFT240614P00305000 | 2024-05-10 12:47PM EDT | 305.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 52.34% |
| MSFT240614P00310000 | 2024-05-21 11:44AM EDT | 310.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 51.76% |
| MSFT240614P00315000 | 2024-05-21 11:45AM EDT | 315.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 50.78% |
| MSFT240614P00320000 | 2024-05-20 3:56PM EDT | 320.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 27 | 48.44% |
| MSFT240614P00325000 | 2024-05-22 12:04PM EDT | 325.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 6 | 47.27% |
| MSFT240614P00330000 | 2024-05-21 9:59AM EDT | 330.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 3 | 44.73% |
| MSFT240614P00335000 | 2024-05-13 10:05AM EDT | 335.00 | 0.14 | 0.02 | 0.06 | 0.00 | - | 2 | 2 | 43.36% |
| MSFT240614P00340000 | 2024-05-21 9:30AM EDT | 340.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 10 | 19 | 41.70% |
| MSFT240614P00345000 | 2024-05-23 12:34PM EDT | 345.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 2 | 15 | 39.26% |
| MSFT240614P00350000 | 2024-05-23 3:14PM EDT | 350.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 5 | 76 | 37.50% |
| MSFT240614P00355000 | 2024-05-22 12:09PM EDT | 355.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 4 | 375 | 35.74% |
| MSFT240614P00360000 | 2024-05-28 9:49AM EDT | 360.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 3 | 74 | 33.79% |
| MSFT240614P00365000 | 2024-05-28 11:08AM EDT | 365.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 11 | 226 | 32.18% |
| MSFT240614P00370000 | 2024-05-28 11:18AM EDT | 370.00 | 0.13 | 0.11 | 0.15 | -0.02 | -13.33% | 9 | 248 | 30.71% |
| MSFT240614P00375000 | 2024-05-28 11:08AM EDT | 375.00 | 0.15 | 0.15 | 0.17 | -0.01 | -6.25% | 1 | 156 | 28.81% |
| MSFT240614P00380000 | 2024-05-28 10:12AM EDT | 380.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 9 | 882 | 27.20% |
| MSFT240614P00385000 | 2024-05-24 3:55PM EDT | 385.00 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 51 | 1,785 | 25.39% |
| MSFT240614P00390000 | 2024-05-28 11:50AM EDT | 390.00 | 0.30 | 0.29 | 0.31 | 0.00 | - | 17 | 767 | 23.68% |
| MSFT240614P00395000 | 2024-05-28 11:46AM EDT | 395.00 | 0.38 | 0.37 | 0.39 | -0.04 | -9.52% | 54 | 600 | 21.97% |
| MSFT240614P00400000 | 2024-05-28 11:50AM EDT | 400.00 | 0.52 | 0.51 | 0.54 | -0.02 | -3.70% | 49 | 737 | 20.61% |
| MSFT240614P00405000 | 2024-05-28 11:46AM EDT | 405.00 | 0.75 | 0.73 | 0.77 | -0.03 | -3.85% | 48 | 335 | 19.29% |
| MSFT240614P00410000 | 2024-05-28 11:11AM EDT | 410.00 | 1.15 | 1.11 | 1.17 | +0.05 | +4.55% | 34 | 598 | 18.25% |
| MSFT240614P00415000 | 2024-05-28 11:38AM EDT | 415.00 | 1.90 | 1.73 | 1.80 | +0.15 | +8.57% | 73 | 572 | 17.27% |
| MSFT240614P00420000 | 2024-05-28 11:28AM EDT | 420.00 | 2.90 | 2.75 | 2.81 | +0.23 | +8.61% | 58 | 315 | 16.49% |
| MSFT240614P00425000 | 2024-05-28 11:45AM EDT | 425.00 | 4.30 | 4.30 | 4.40 | +0.20 | +4.88% | 234 | 494 | 16.00% |
| MSFT240614P00430000 | 2024-05-28 11:46AM EDT | 430.00 | 6.55 | 6.45 | 6.55 | +0.40 | +6.50% | 67 | 241 | 15.38% |
| MSFT240614P00435000 | 2024-05-28 10:25AM EDT | 435.00 | 9.42 | 9.20 | 9.40 | +0.67 | +7.66% | 52 | 224 | 14.82% |
| MSFT240614P00440000 | 2024-05-24 11:37AM EDT | 440.00 | 12.71 | 12.60 | 13.00 | 0.00 | - | 1 | 23 | 14.52% |
| MSFT240614P00445000 | 2024-05-21 11:46AM EDT | 445.00 | 15.50 | 16.70 | 17.05 | 0.00 | - | 1 | 5 | 13.71% |
| MSFT240614P00450000 | 2024-05-23 2:13PM EDT | 450.00 | 22.80 | 20.80 | 21.95 | 0.00 | - | - | 1 | 15.92% |
| MSFT240614P00455000 | 2024-05-21 11:32AM EDT | 455.00 | 25.90 | 25.55 | 27.25 | 0.00 | - | 1 | 1 | 20.55% |
| MSFT240614P00465000 | 2024-05-24 9:32AM EDT | 465.00 | 39.00 | 35.35 | 37.20 | 0.00 | - | 3 | 3 | 25.49% |
| MSFT240614P00475000 | 2024-05-23 3:56PM EDT | 475.00 | 48.35 | 46.15 | 47.35 | 0.00 | - | - | 0 | 31.56% |
| MSFT240614P00480000 | 2024-05-23 3:54PM EDT | 480.00 | 52.86 | 51.00 | 52.25 | 0.00 | - | - | 0 | 33.18% |
| MSFT240614P00490000 | 2024-05-16 3:50PM EDT | 490.00 | 69.32 | 60.20 | 62.15 | 0.00 | - | - | 0 | 36.84% |
| MSFT240614P00495000 | 2024-05-23 3:54PM EDT | 495.00 | 68.07 | 65.20 | 67.30 | 0.00 | - | - | 3 | 40.42% |
| MSFT240614P00500000 | 2024-05-23 3:54PM EDT | 500.00 | 73.08 | 70.60 | 72.15 | 0.00 | - | 3 | 0 | 41.16% |
