La bourse est fermée
Dow Jones
38 502,60 +262,62 (+0,69 %) Nasdaq
15 722,75 +271,44 (+1,76 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0707 +0,0050 (+0,47 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 399,73 +381,15 (+0,61 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:00PM EDT. Marché ouvert.
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00210000 | 2024-04-19 3:28PM EDT | 2024-04-26 | 189.33 | 196.75 | 198.45 | 0.00 | - | 3 | 13 | 250.39% |
| MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 2024-05-17 | 213.95 | 197.40 | 198.70 | 0.00 | - | 2 | 2 | 120.51% |
| MSFT240621C00210000 | 2024-04-22 10:02AM EDT | 2024-06-21 | 191.70 | 198.15 | 199.30 | 0.00 | - | 1 | 1,757 | 87.89% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 2024-07-19 | 219.02 | 199.25 | 200.20 | 0.00 | - | 1 | 1 | 80.91% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240920C00210000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 197.76 | 210.00 | 214.00 | 0.00 | - | 2 | 36 | 100.55% |
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 2024-10-18 | 222.02 | 201.75 | 202.70 | 0.00 | - | 2 | 4 | 66.85% |
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 2024-11-15 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 88.67% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 2024-12-20 | 218.03 | 203.20 | 204.35 | 0.00 | - | 1 | 117 | 61.76% |
| MSFT250117C00210000 | 2024-03-07 10:30AM EDT | 2025-01-17 | 204.43 | 221.50 | 225.50 | 0.00 | - | 1 | 698 | 93.82% |
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 2025-03-21 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 44.18% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 74.56% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 2025-12-19 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 72.64% |
| MSFT260116C00210000 | 2024-02-22 2:06PM EDT | 2026-01-16 | 216.19 | 232.00 | 237.00 | 0.00 | - | 1 | 18 | 71.71% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 51.09% |
| MSFT261218C00210000 | 2024-02-29 11:25AM EDT | 2026-12-18 | 221.00 | 229.50 | 234.00 | 0.00 | - | 1 | 3 | 55.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 2024-04-17 11:01AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 74 | 187.50% |
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 247 | 82.81% |
| MSFT240621P00210000 | 2024-04-23 1:11PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | -0.07 | -58.33% | 1 | 5,160 | 58.20% |
| MSFT240719P00210000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 0.19 | 0.02 | 0.13 | 0.00 | - | 3 | 1,079 | 50.00% |
| MSFT240816P00210000 | 2024-04-16 11:15AM EDT | 2024-08-16 | 0.28 | 0.10 | 0.22 | 0.00 | - | 4 | 31 | 49.02% |
| MSFT240920P00210000 | 2024-04-19 12:52PM EDT | 2024-09-20 | 0.38 | 0.21 | 0.35 | 0.00 | - | 1 | 3,377 | 45.61% |
| MSFT241018P00210000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 0.45 | 0.25 | 0.41 | 0.00 | - | 101 | 135 | 42.80% |
| MSFT241115P00210000 | 2024-04-23 10:49AM EDT | 2024-11-15 | 0.50 | 0.40 | 0.59 | -0.08 | -13.79% | 1 | 107 | 41.90% |
| MSFT241220P00210000 | 2024-04-15 11:16AM EDT | 2024-12-20 | 0.59 | 0.55 | 0.74 | 0.00 | - | 26 | 298 | 40.10% |
| MSFT250117P00210000 | 2024-04-18 2:18PM EDT | 2025-01-17 | 0.86 | 0.63 | 0.85 | 0.00 | - | 2 | 3,284 | 38.79% |
| MSFT250321P00210000 | 2024-04-23 12:43PM EDT | 2025-03-21 | 1.09 | 0.87 | 1.13 | -0.19 | -14.84% | 232 | 415 | 36.61% |
| MSFT250620P00210000 | 2024-04-23 12:43PM EDT | 2025-06-20 | 1.64 | 1.46 | 2.73 | -0.16 | -8.89% | 6 | 1,312 | 38.32% |
| MSFT250919P00210000 | 2024-04-23 12:39PM EDT | 2025-09-19 | 2.33 | 1.80 | 2.75 | -0.15 | -6.05% | 26 | 497 | 34.82% |
| MSFT251219P00210000 | 2024-04-10 10:58AM EDT | 2025-12-19 | 2.46 | 1.00 | 4.40 | 0.00 | - | 10 | 728 | 35.67% |
| MSFT260116P00210000 | 2024-03-28 2:55PM EDT | 2026-01-16 | 2.65 | 1.62 | 4.50 | 0.00 | - | 28 | 378 | 35.06% |
| MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 2026-06-18 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 34.54% |
| MSFT261218P00210000 | 2024-04-22 9:36AM EDT | 2026-12-18 | 5.30 | 3.50 | 7.50 | 0.00 | - | 2 | 17 | 32.35% |
