La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 486,12 -1 845,83 (-3,16 %)
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:195.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00195000 | 2024-04-18 1:07PM EDT | 2024-06-21 | 213.97 | 218.60 | 222.00 | 0.00 | - | 1 | 238 | 103.56% |
| MSFT240920C00195000 | 2023-11-10 12:26PM EDT | 2024-09-20 | 179.00 | 184.40 | 187.65 | 0.00 | - | - | 271 | 0.00% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 2024-12-20 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 58.00% |
| MSFT250117C00195000 | 2024-05-07 10:48AM EDT | 2025-01-17 | 223.51 | 223.80 | 226.30 | 0.00 | - | 1 | 839 | 64.34% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 2025-06-20 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 61.51% |
| MSFT251219C00195000 | 2024-02-05 4:05PM EDT | 2025-12-19 | 223.46 | 219.50 | 224.00 | 0.00 | - | 2 | 16 | 39.93% |
| MSFT260116C00195000 | 2024-01-26 1:38PM EDT | 2026-01-16 | 222.29 | 227.50 | 232.50 | 0.00 | - | 4 | 5 | 52.61% |
| MSFT261218C00195000 | 2024-04-25 3:38PM EDT | 2026-12-18 | 225.00 | 237.00 | 242.00 | 0.00 | - | 8 | 13 | 51.50% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00195000 | 2024-04-19 2:24PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 636 | 168.75% |
| MSFT240621P00195000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 2,273 | 65.63% |
| MSFT240719P00195000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.05 | 0.00 | - | 16 | 15 | 57.81% |
| MSFT240816P00195000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.13 | 0.09 | 0.24 | 0.00 | - | 10 | 37 | 58.01% |
| MSFT240920P00195000 | 2024-04-30 10:31AM EDT | 2024-09-20 | 0.11 | 0.02 | 0.11 | 0.00 | - | 20 | 2,474 | 47.66% |
| MSFT241220P00195000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 0.35 | 0.10 | 0.26 | 0.00 | - | 1 | 325 | 40.53% |
| MSFT250117P00195000 | 2024-05-10 12:37PM EDT | 2025-01-17 | 0.26 | 0.17 | 0.32 | -0.15 | -36.59% | 1 | 2,179 | 39.21% |
| MSFT250620P00195000 | 2024-04-25 9:45AM EDT | 2025-06-20 | 1.53 | 0.00 | 2.85 | 0.00 | - | 2 | 182 | 44.09% |
| MSFT251219P00195000 | 2024-05-08 1:00PM EDT | 2025-12-19 | 1.30 | 1.20 | 2.90 | 0.00 | - | 1 | 690 | 36.77% |
| MSFT260116P00195000 | 2024-04-11 3:14PM EDT | 2026-01-16 | 2.01 | 1.28 | 3.00 | 0.00 | - | 7 | 754 | 36.18% |
| MSFT260618P00195000 | 2024-04-15 1:35PM EDT | 2026-06-18 | 2.92 | 0.00 | 3.00 | 0.00 | - | 40 | 21 | 32.38% |
| MSFT261218P00195000 | 2024-05-06 11:06AM EDT | 2026-12-18 | 3.40 | 1.00 | 4.35 | 0.00 | - | 2 | 28 | 31.59% |
