La bourse ferme dans 42 min
CAC 40
8 057,68 +61,04 (+0,76 %) Euro Stoxx 50
5 003,94 +46,98 (+0,95 %) Dow Jones
38 941,77 +89,50 (+0,23 %) EUR/USD
1,0776 +0,0002 (+0,02 %) Gold future
2 327,80 -3,40 (-0,15 %) Bitcoin EUR
58 879,73 -193,50 (-0,33 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:48AM EDT. Marché ouvert.
Prix d’exercice:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00185000 | 2024-03-27 9:44AM EDT | 2024-06-21 | 239.65 | 224.30 | 227.30 | 0.00 | - | 1 | 904 | 0.00% |
| MSFT240816C00185000 | 2024-02-20 1:39PM EDT | 2024-08-16 | 217.99 | 246.05 | 250.00 | 0.00 | - | 2 | 1 | 160.35% |
| MSFT240920C00185000 | 2024-04-08 10:49AM EDT | 2024-09-20 | 244.85 | 229.50 | 230.75 | 0.00 | - | 1 | 154 | 78.17% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 2024-12-20 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT250117C00185000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 219.80 | 231.85 | 233.55 | 0.00 | - | 20 | 396 | 66.72% |
| MSFT250620C00185000 | 2024-04-26 3:49PM EDT | 2025-06-20 | 231.58 | 233.10 | 237.95 | 0.00 | - | 1 | 51 | 59.04% |
| MSFT251219C00185000 | 2024-05-03 10:41AM EDT | 2025-12-19 | 233.11 | 236.00 | 240.50 | 0.00 | - | 1 | 79 | 53.48% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 2026-01-16 | 244.45 | 237.00 | 241.50 | 0.00 | - | 2 | 7 | 53.71% |
| MSFT260618C00185000 | 2024-04-25 2:54PM EDT | 2026-06-18 | 227.23 | 239.50 | 244.50 | 0.00 | - | 830 | 830 | 51.47% |
| MSFT261218C00185000 | 2024-05-06 10:49AM EDT | 2026-12-18 | 241.00 | 242.00 | 246.50 | 0.00 | - | 1 | 1,102 | 50.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00185000 | 2024-02-26 4:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 120 | 157.03% |
| MSFT240621P00185000 | 2024-05-01 12:58PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 1,282 | 73.44% |
| MSFT240816P00185000 | 2024-04-26 10:20AM EDT | 2024-08-16 | 0.09 | 0.02 | 0.09 | 0.00 | - | 14 | 173 | 53.71% |
| MSFT240920P00185000 | 2024-04-30 10:33AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.14 | 0.00 | - | 25 | 237 | 51.07% |
| MSFT241220P00185000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 0.40 | 0.10 | 0.32 | 0.00 | - | 1 | 1,113 | 43.65% |
| MSFT250117P00185000 | 2024-04-26 1:00PM EDT | 2025-01-17 | 0.34 | 0.00 | 0.38 | 0.00 | - | 1 | 583 | 42.11% |
| MSFT250620P00185000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 1.00 | 0.00 | 2.28 | 0.00 | - | 2 | 86 | 44.32% |
| MSFT251219P00185000 | 2024-04-12 11:17AM EDT | 2025-12-19 | 1.80 | 1.20 | 3.05 | 0.00 | - | 10 | 305 | 39.12% |
| MSFT260116P00185000 | 2024-04-16 10:30AM EDT | 2026-01-16 | 1.93 | 1.26 | 3.15 | 0.00 | - | 2 | 183 | 38.48% |
| MSFT260618P00185000 | 2024-05-02 9:49AM EDT | 2026-06-18 | 2.22 | 1.30 | 3.15 | 0.00 | - | 28 | 474 | 34.47% |
| MSFT261218P00185000 | 2024-05-06 3:36PM EDT | 2026-12-18 | 2.96 | 1.85 | 0.00 | 0.00 | - | 3 | 1,264 | 12.50% |
