Marchés français ouverture 1 h 44 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 034,95 -34,73 (-0,09 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 225,15 -411,07 (-2,09 %) Bitcoin EUR
65 298,15 +3 444,37 (+5,57 %)
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 :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00255000 | 2024-05-15 12:06PM EDT | 255.00 | 166.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524C00280000 | 2024-05-03 3:54PM EDT | 280.00 | 127.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00295000 | 2024-05-14 1:40PM EDT | 295.00 | 118.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240524C00300000 | 2024-05-20 1:13PM EDT | 300.00 | 125.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240524C00315000 | 2024-05-14 1:40PM EDT | 315.00 | 98.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT240524C00320000 | 2024-05-17 3:50PM EDT | 320.00 | 100.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00325000 | 2024-05-15 11:28AM EDT | 325.00 | 96.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 330.00 | 88.51 | 88.25 | 92.35 | 0.00 | - | - | 15 | 0.00% |
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 335.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00340000 | 2024-05-15 3:55PM EDT | 340.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00345000 | 2024-05-17 10:04AM EDT | 345.00 | 74.28 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT240524C00350000 | 2024-05-20 11:57AM EDT | 350.00 | 75.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00355000 | 2024-05-20 10:47AM EDT | 355.00 | 70.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240524C00360000 | 2024-05-20 11:19AM EDT | 360.00 | 64.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00365000 | 2024-05-20 12:54PM EDT | 365.00 | 61.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524C00370000 | 2024-05-20 3:59PM EDT | 370.00 | 55.19 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT240524C00375000 | 2024-05-17 10:41AM EDT | 375.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00380000 | 2024-05-20 9:53AM EDT | 380.00 | 46.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT240524C00382500 | 2024-05-09 10:20AM EDT | 382.50 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524C00385000 | 2024-05-20 3:12PM EDT | 385.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240524C00387500 | 2024-05-20 3:14PM EDT | 387.50 | 37.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524C00390000 | 2024-05-20 2:25PM EDT | 390.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT240524C00392500 | 2024-05-17 11:34AM EDT | 392.50 | 27.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00395000 | 2024-05-20 3:59PM EDT | 395.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT240524C00397500 | 2024-05-17 12:41PM EDT | 397.50 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00400000 | 2024-05-20 3:59PM EDT | 400.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| MSFT240524C00402500 | 2024-05-20 12:11PM EDT | 402.50 | 23.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240524C00405000 | 2024-05-20 3:23PM EDT | 405.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| MSFT240524C00407500 | 2024-05-20 3:57PM EDT | 407.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240524C00410000 | 2024-05-20 3:59PM EDT | 410.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 0.00% |
| MSFT240524C00412500 | 2024-05-20 3:55PM EDT | 412.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| MSFT240524C00415000 | 2024-05-20 3:54PM EDT | 415.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| MSFT240524C00417500 | 2024-05-20 3:59PM EDT | 417.50 | 9.12 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| MSFT240524C00420000 | 2024-05-20 3:59PM EDT | 420.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 3,578 | 0 | 0.00% |
| MSFT240524C00422500 | 2024-05-20 3:59PM EDT | 422.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4,278 | 0 | 0.00% |
| MSFT240524C00425000 | 2024-05-20 3:59PM EDT | 425.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 13,098 | 0 | 0.00% |
| MSFT240524C00430000 | 2024-05-20 3:59PM EDT | 430.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 27,827 | 0 | 3.13% |
| MSFT240524C00435000 | 2024-05-20 3:59PM EDT | 435.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 12,467 | 0 | 6.25% |
| MSFT240524C00440000 | 2024-05-20 3:59PM EDT | 440.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7,596 | 0 | 6.25% |
| MSFT240524C00445000 | 2024-05-20 3:59PM EDT | 445.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5,687 | 0 | 12.50% |
| MSFT240524C00450000 | 2024-05-20 3:57PM EDT | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,325 | 0 | 12.50% |
| MSFT240524C00455000 | 2024-05-20 3:56PM EDT | 455.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 12.50% |
| MSFT240524C00460000 | 2024-05-20 3:17PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| MSFT240524C00465000 | 2024-05-20 2:54PM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| MSFT240524C00470000 | 2024-05-20 1:38PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MSFT240524C00475000 | 2024-05-20 10:35AM EDT | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240524C00480000 | 2024-05-20 11:23AM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240524C00485000 | 2024-05-17 12:14PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00490000 | 2024-05-17 12:30PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240524C00500000 | 2024-05-10 10:05AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240524C00505000 | 2024-04-30 11:50AM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240524C00510000 | 2024-05-17 3:49PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240524C00515000 | 2024-05-20 10:09AM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MSFT240524C00520000 | 2024-05-14 10:27AM EDT | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT240524C00525000 | 2024-05-20 10:09AM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
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 | 2024-05-09 9:40AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240524P00230000 | 2024-05-17 9:43AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240524P00275000 | 2024-05-17 10:31AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240524P00280000 | 2024-05-17 12:14PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240524P00285000 | 2024-05-14 10:38AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00290000 | 2024-05-08 2:19PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240524P00295000 | 2024-05-17 9:54AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00300000 | 2024-05-14 10:38AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00305000 | 2024-05-08 3:58PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240524P00310000 | 2024-05-20 1:44PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00315000 | 2024-05-17 3:24PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240524P00320000 | 2024-05-17 9:31AM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00325000 | 2024-05-16 2:12PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240524P00330000 | 2024-05-20 2:40PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| MSFT240524P00335000 | 2024-05-20 2:43PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240524P00340000 | 2024-05-20 2:44PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT240524P00345000 | 2024-05-20 3:59PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240524P00350000 | 2024-05-20 3:40PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,234 | 0 | 50.00% |
| MSFT240524P00355000 | 2024-05-20 2:17PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| MSFT240524P00360000 | 2024-05-20 10:29AM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240524P00365000 | 2024-05-20 2:47PM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| MSFT240524P00370000 | 2024-05-20 3:26PM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| MSFT240524P00375000 | 2024-05-20 3:56PM EDT | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 25.00% |
| MSFT240524P00380000 | 2024-05-20 3:05PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| MSFT240524P00382500 | 2024-05-20 2:19PM EDT | 382.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| MSFT240524P00385000 | 2024-05-20 3:57PM EDT | 385.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 25.00% |
| MSFT240524P00387500 | 2024-05-20 12:03PM EDT | 387.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| MSFT240524P00390000 | 2024-05-20 3:46PM EDT | 390.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| MSFT240524P00392500 | 2024-05-20 3:59PM EDT | 392.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| MSFT240524P00395000 | 2024-05-20 3:59PM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 12.50% |
| MSFT240524P00397500 | 2024-05-20 3:41PM EDT | 397.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| MSFT240524P00400000 | 2024-05-20 3:59PM EDT | 400.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 12.50% |
| MSFT240524P00402500 | 2024-05-20 3:58PM EDT | 402.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 12.50% |
| MSFT240524P00405000 | 2024-05-20 3:59PM EDT | 405.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,223 | 0 | 12.50% |
| MSFT240524P00407500 | 2024-05-20 3:59PM EDT | 407.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,125 | 0 | 12.50% |
| MSFT240524P00410000 | 2024-05-20 3:59PM EDT | 410.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,784 | 0 | 6.25% |
| MSFT240524P00412500 | 2024-05-20 3:59PM EDT | 412.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,684 | 0 | 6.25% |
| MSFT240524P00415000 | 2024-05-20 3:59PM EDT | 415.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3,085 | 0 | 6.25% |
| MSFT240524P00417500 | 2024-05-20 3:59PM EDT | 417.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2,183 | 0 | 3.13% |
| MSFT240524P00420000 | 2024-05-20 3:59PM EDT | 420.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4,444 | 0 | 3.13% |
| MSFT240524P00422500 | 2024-05-20 3:59PM EDT | 422.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 6,182 | 0 | 1.56% |
| MSFT240524P00425000 | 2024-05-20 3:59PM EDT | 425.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5,370 | 0 | 0.20% |
| MSFT240524P00430000 | 2024-05-20 3:58PM EDT | 430.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 0.00% |
| MSFT240524P00435000 | 2024-05-20 3:51PM EDT | 435.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MSFT240524P00440000 | 2024-05-20 10:08AM EDT | 440.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MSFT240524P00445000 | 2024-05-16 3:10PM EDT | 445.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524P00450000 | 2024-05-20 10:09AM EDT | 450.00 | 25.42 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240524P00455000 | 2024-05-20 3:35PM EDT | 455.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524P00460000 | 2024-05-20 10:09AM EDT | 460.00 | 34.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 465.00 | 59.95 | 43.40 | 47.25 | 0.00 | - | - | 0 | 104.31% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 495.00 | 70.77 | 82.15 | 84.10 | 0.00 | - | - | 0 | 202.31% |
| MSFT240524P00500000 | 2024-05-17 3:58PM EDT | 500.00 | 80.19 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240524P00520000 | 2024-05-20 3:56PM EDT | 520.00 | 95.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524P00525000 | 2024-05-16 3:50PM EDT | 525.00 | 104.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
