La bourse ferme dans 7 h 24 min
CAC 40
8 042,48 +25,83 (+0,32 %) Euro Stoxx 50
4 970,88 +31,87 (+0,65 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0737 +0,0003 (+0,03 %) Gold future
2 357,40 +14,90 (+0,64 %) Bitcoin EUR
59 871,88 +210,54 (+0,35 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00220000 | 2024-04-25 10:35AM EDT | 2024-04-26 | 173.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00220000 | 2024-02-29 11:31AM EDT | 2024-05-17 | 191.02 | 200.70 | 204.50 | 0.00 | - | - | 5 | 293.46% |
| MSFT240621C00220000 | 2024-04-25 12:11PM EDT | 2024-06-21 | 174.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 2024-08-16 | 206.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00220000 | 2024-03-07 2:17PM EDT | 2024-09-20 | 194.20 | 208.60 | 212.50 | 0.00 | - | 1 | 49 | 128.50% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 2024-12-20 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 91.63% |
| MSFT250117C00220000 | 2024-04-19 12:45PM EDT | 2025-01-17 | 187.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 2025-03-21 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 56.84% |
| MSFT250620C00220000 | 2024-04-25 11:15AM EDT | 2025-06-20 | 185.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00220000 | 2024-04-01 9:33AM EDT | 2025-12-19 | 220.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 2026-01-16 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 76.13% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 2026-06-18 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 61.21% |
| MSFT261218C00220000 | 2024-04-19 10:19AM EDT | 2026-12-18 | 207.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00220000 | 2024-04-25 1:12PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT240524P00220000 | 2024-04-25 10:08AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240531P00220000 | 2024-04-25 1:23PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240621P00220000 | 2024-04-25 9:56AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00220000 | 2024-04-25 9:45AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240816P00220000 | 2024-04-25 1:07PM EDT | 2024-08-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240920P00220000 | 2024-04-25 10:07AM EDT | 2024-09-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018P00220000 | 2024-04-25 10:40AM EDT | 2024-10-18 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241115P00220000 | 2024-04-02 10:44AM EDT | 2024-11-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00220000 | 2024-04-25 9:50AM EDT | 2024-12-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00220000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT250321P00220000 | 2024-04-23 3:30PM EDT | 2025-03-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 2025-06-20 | 1.86 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MSFT250919P00220000 | 2024-04-25 3:44PM EDT | 2025-09-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT251219P00220000 | 2024-04-09 10:39AM EDT | 2025-12-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00220000 | 2024-04-02 12:20PM EDT | 2026-01-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00220000 | 2024-01-04 3:44PM EDT | 2026-06-18 | 7.50 | 2.50 | 7.00 | 0.00 | - | - | 1 | 32.51% |
| MSFT261218P00220000 | 2024-04-25 12:48PM EDT | 2026-12-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
