La bourse ferme dans 3 h 30 min
CAC 40
8 248,14 +60,49 (+0,74 %) Euro Stoxx 50
5 092,61 +38,20 (+0,76 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0783 -0,0001 (-0,01 %) Gold future
2 379,70 +39,40 (+1,68 %) Bitcoin EUR
58 712,75 +2 067,64 (+3,65 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00230000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 169.06 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| MSFT240621C00230000 | 2024-05-07 11:02AM EDT | 2024-06-21 | 183.65 | 0.00 | 0.00 | 0.00 | - | 11 | 680 | 0.00% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 86.07% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 2024-11-15 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 73.52% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 2024-12-20 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 52.33% |
| MSFT250117C00230000 | 2024-04-30 11:33AM EDT | 2025-01-17 | 173.86 | 0.00 | 0.00 | 0.00 | - | 24 | 598 | 0.00% |
| MSFT250620C00230000 | 2024-05-01 9:53AM EDT | 2025-06-20 | 175.25 | 0.00 | 0.00 | 0.00 | - | 2 | 465 | 0.00% |
| MSFT250919C00230000 | 2024-04-15 1:17PM EDT | 2025-09-19 | 203.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT251219C00230000 | 2024-04-26 3:30PM EDT | 2025-12-19 | 197.80 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 2026-01-16 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 52.27% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 2026-06-18 | 216.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSFT261218C00230000 | 2024-04-30 3:55PM EDT | 2026-12-18 | 190.00 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00230000 | 2024-05-02 10:52AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT240517P00230000 | 2024-05-09 2:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 50.00% |
| MSFT240524P00230000 | 2024-05-09 2:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MSFT240621P00230000 | 2024-05-09 9:52AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,055 | 25.00% |
| MSFT240719P00230000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 296 | 25.00% |
| MSFT240816P00230000 | 2024-05-03 2:45PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,200 | 1,216 | 25.00% |
| MSFT240920P00230000 | 2024-04-30 10:15AM EDT | 2024-09-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,389 | 25.00% |
| MSFT241018P00230000 | 2024-05-01 11:38AM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| MSFT241115P00230000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 12.50% |
| MSFT241220P00230000 | 2024-05-09 9:58AM EDT | 2024-12-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 665 | 12.50% |
| MSFT250117P00230000 | 2024-05-07 10:42AM EDT | 2025-01-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 2,182 | 12.50% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 2025-03-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| MSFT250620P00230000 | 2024-05-09 3:40PM EDT | 2025-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 26 | 429 | 12.50% |
| MSFT250919P00230000 | 2024-05-06 3:49PM EDT | 2025-09-19 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| MSFT251219P00230000 | 2024-05-02 11:03AM EDT | 2025-12-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,374 | 6.25% |
| MSFT260116P00230000 | 2024-03-22 11:35AM EDT | 2026-01-16 | 3.50 | 4.70 | 7.20 | 0.00 | - | 1 | 235 | 36.01% |
| MSFT260618P00230000 | 2024-04-26 11:06AM EDT | 2026-06-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| MSFT261218P00230000 | 2024-05-08 3:00PM EDT | 2026-12-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
