La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0658 +0,0011 (+0,11 %) Gold future
2 403,20 +5,20 (+0,22 %) Bitcoin EUR
60 360,01 +832,51 (+1,40 %)
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:215.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00215000 | 2024-03-15 12:11PM EDT | 2024-04-19 | 200.50 | 205.10 | 208.70 | 0.00 | - | - | 10 | 1,396.63% |
| MSFT240621C00215000 | 2024-03-14 3:26PM EDT | 2024-06-21 | 210.65 | 207.85 | 210.70 | 0.00 | - | 3 | 1,000 | 181.91% |
| MSFT240920C00215000 | 2024-03-20 2:39PM EDT | 2024-09-20 | 214.45 | 187.20 | 188.45 | 0.00 | - | 1 | 3 | 64.14% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 2024-12-20 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 75.84% |
| MSFT250117C00215000 | 2024-02-28 12:52PM EDT | 2025-01-17 | 201.42 | 211.25 | 215.50 | 0.00 | - | 2 | 532 | 93.86% |
| MSFT250620C00215000 | 2024-02-16 4:42PM EDT | 2025-06-20 | 201.40 | 211.00 | 216.00 | 0.00 | - | 1 | 23 | 75.24% |
| MSFT251219C00215000 | 2024-03-15 9:38AM EDT | 2025-12-19 | 218.50 | 220.50 | 225.00 | 0.00 | - | 1 | 76 | 71.69% |
| MSFT260116C00215000 | 2024-03-21 2:42PM EDT | 2026-01-16 | 231.75 | 199.00 | 203.50 | 0.00 | - | 3 | 29 | 51.83% |
| MSFT260618C00215000 | 2024-02-12 12:35PM EDT | 2026-06-18 | 223.50 | 217.00 | 222.00 | 0.00 | - | - | 1 | 60.31% |
| MSFT261218C00215000 | 2024-03-21 2:50PM EDT | 2026-12-18 | 237.20 | 205.50 | 210.50 | 0.00 | - | 3 | 5 | 47.56% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00215000 | 2024-01-25 2:12PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1,012 | 668 | 368.75% |
| MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 916 | 73.44% |
| MSFT240621P00215000 | 2024-02-13 1:26PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.31 | 0.00 | - | 10 | 2,295 | 59.77% |
| MSFT240920P00215000 | 2024-04-18 2:56PM EDT | 2024-09-20 | 0.32 | 0.38 | 0.52 | 0.00 | - | 2 | 3,336 | 44.80% |
| MSFT241220P00215000 | 2024-03-22 9:55AM EDT | 2024-12-20 | 0.66 | 0.87 | 1.08 | 0.00 | - | 5 | 349 | 39.89% |
| MSFT250117P00215000 | 2024-04-15 2:14PM EDT | 2025-01-17 | 0.85 | 0.97 | 1.17 | 0.00 | - | 15 | 2,710 | 38.33% |
| MSFT250620P00215000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 1.93 | 1.49 | 2.99 | 0.00 | - | 50 | 159 | 36.81% |
| MSFT251219P00215000 | 2024-04-04 11:33AM EDT | 2025-12-19 | 2.68 | 2.25 | 4.80 | 0.00 | - | 200 | 329 | 34.43% |
| MSFT260116P00215000 | 2024-04-04 11:33AM EDT | 2026-01-16 | 2.82 | 2.55 | 4.95 | 0.00 | - | 200 | 290 | 33.93% |
| MSFT260618P00215000 | 2024-03-18 1:33PM EDT | 2026-06-18 | 3.94 | 3.05 | 5.45 | 0.00 | - | - | 1 | 31.23% |
| MSFT261218P00215000 | 2024-04-18 9:46AM EDT | 2026-12-18 | 5.73 | 5.85 | 7.60 | 0.00 | - | 10 | 13 | 30.79% |
