Marchés français ouverture 1 h 27 min
Dow Jones
38 239,98 +253,58 (+0,67 %) Nasdaq
15 451,31 +169,30 (+1,11 %) Nikkei 225
37 554,63 +116,02 (+0,31 %) EUR/USD
1,0655 -0,0001 (-0,01 %) HANG SENG
16 764,43 +252,74 (+1,53 %) Bitcoin EUR
62 377,25 +430,02 (+0,69 %)
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:175.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00175000 | 2023-10-05 2:32PM EDT | 2024-05-17 | 149.00 | 180.45 | 183.85 | 0.00 | - | - | 1 | 0.00% |
| MSFT240621C00175000 | 2024-04-16 12:49PM EDT | 2024-06-21 | 242.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00175000 | 2023-12-05 4:48PM EDT | 2024-09-20 | 203.24 | 199.70 | 202.95 | 0.00 | - | 9 | 10 | 0.00% |
| MSFT241220C00175000 | 2024-04-19 3:29PM EDT | 2024-12-20 | 229.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00175000 | 2024-04-16 1:04PM EDT | 2025-01-17 | 246.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250620C00175000 | 2023-12-20 11:13AM EDT | 2025-06-20 | 207.70 | 229.50 | 234.50 | 0.00 | - | 1 | 29 | 56.02% |
| MSFT251219C00175000 | 2024-03-04 12:46PM EDT | 2025-12-19 | 252.35 | 254.00 | 258.50 | 0.00 | - | 1 | 26 | 80.16% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00175000 | 2024-03-12 1:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 32 | 107.81% |
| MSFT240621P00175000 | 2024-04-17 2:50PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240920P00175000 | 2024-02-28 3:11PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.63 | 0.00 | - | 60 | 140 | 55.40% |
| MSFT241220P00175000 | 2024-03-11 11:46AM EDT | 2024-12-20 | 0.40 | 0.10 | 0.39 | 0.00 | - | 1 | 762 | 45.00% |
| MSFT250117P00175000 | 2024-04-15 1:59PM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250620P00175000 | 2024-04-09 9:30AM EDT | 2025-06-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00175000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT260116P00175000 | 2024-04-16 9:40AM EDT | 2026-01-16 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
