La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 501,88 +1 443,30 (+2,49 %)
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 :
Prix d’exercice:170.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00170000 | 2024-04-16 1:02PM EDT | 2024-06-21 | 247.03 | 235.50 | 239.30 | 0.00 | - | 5 | 256 | 114.38% |
| MSFT240920C00170000 | 2024-04-16 10:50AM EDT | 2024-09-20 | 248.40 | 237.35 | 241.10 | 0.00 | - | 2 | 22 | 83.85% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 2024-12-20 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT250117C00170000 | 2024-04-23 11:30AM EDT | 2025-01-17 | 241.85 | 239.40 | 243.45 | 0.00 | - | 1 | 1,358 | 70.48% |
| MSFT250620C00170000 | 2024-04-11 3:57PM EDT | 2025-06-20 | 266.50 | 242.00 | 246.45 | 0.00 | - | 1 | 263 | 62.68% |
| MSFT251219C00170000 | 2024-04-17 2:02PM EDT | 2025-12-19 | 254.50 | 244.50 | 249.40 | 0.00 | - | 4 | 34 | 56.95% |
| MSFT260116C00170000 | 2024-02-06 4:54PM EDT | 2026-01-16 | 245.80 | 247.50 | 252.50 | 0.00 | - | 1 | 6 | 60.29% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00170000 | 2024-01-26 3:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 135.94% |
| MSFT240621P00170000 | 2024-04-29 1:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 1,553 | 75.00% |
| MSFT240920P00170000 | 2024-04-25 9:44AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 246 | 52.25% |
| MSFT241220P00170000 | 2024-03-28 3:52PM EDT | 2024-12-20 | 0.25 | 0.11 | 0.29 | 0.00 | - | 2 | 316 | 46.39% |
| MSFT250117P00170000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 0.24 | 0.10 | 0.32 | -0.10 | -29.41% | 1 | 1,625 | 44.34% |
| MSFT250620P00170000 | 2024-04-26 11:59AM EDT | 2025-06-20 | 0.59 | 0.00 | 2.01 | 0.00 | - | 2 | 328 | 46.59% |
| MSFT251219P00170000 | 2024-05-03 2:24PM EDT | 2025-12-19 | 1.42 | 0.80 | 2.00 | -0.53 | -27.18% | 2 | 524 | 38.79% |
| MSFT260116P00170000 | 2024-05-03 2:24PM EDT | 2026-01-16 | 1.47 | 0.63 | 2.11 | +0.07 | +5.00% | 3 | 541 | 38.29% |
