La bourse est fermée
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0645 -0,0030 (-0,28 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 650,68 +2 427,74 (+4,24 %)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00245000 | 2024-04-18 12:12PM EDT | 2024-04-19 | 165.29 | 158.40 | 161.45 | -9.92 | -5.66% | 5 | 597 | 337.50% |
| MSFT240517C00245000 | 2024-02-27 2:31PM EDT | 2024-05-17 | 162.62 | 176.00 | 179.50 | 0.00 | - | 3 | 11 | 199.68% |
| MSFT240621C00245000 | 2024-04-08 9:30AM EDT | 2024-06-21 | 182.38 | 160.55 | 162.20 | 0.00 | - | 1 | 740 | 73.00% |
| MSFT240920C00245000 | 2024-04-04 9:52AM EDT | 2024-09-20 | 186.47 | 163.80 | 165.30 | 0.00 | - | 1 | 33 | 58.41% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 2024-12-20 | 176.23 | 167.15 | 168.75 | 0.00 | - | 1 | 203 | 53.49% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 2025-01-17 | 188.98 | 167.85 | 171.50 | 0.00 | - | 1 | 462 | 53.68% |
| MSFT250620C00245000 | 2024-04-17 2:54PM EDT | 2025-06-20 | 182.63 | 172.00 | 177.00 | 0.00 | - | 1 | 467 | 51.94% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 2025-12-19 | 200.00 | 178.60 | 183.00 | 0.00 | - | 5 | 27 | 49.00% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 2026-01-16 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 54.89% |
| MSFT260618C00245000 | 2024-04-05 12:26PM EDT | 2026-06-18 | 204.55 | 184.00 | 188.50 | 0.00 | - | 1 | 23 | 47.21% |
| MSFT261218C00245000 | 2024-04-12 12:18PM EDT | 2026-12-18 | 208.50 | 188.50 | 193.50 | 0.00 | - | 3 | 6 | 45.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00245000 | 2024-04-02 9:40AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 200.00% |
| MSFT240517P00245000 | 2024-04-10 1:38PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.09 | 0.00 | - | 4 | 427 | 63.28% |
| MSFT240621P00245000 | 2024-04-18 9:38AM EDT | 2024-06-21 | 0.19 | 0.14 | 0.26 | +0.02 | +11.76% | 3 | 2,214 | 50.20% |
| MSFT240920P00245000 | 2024-04-15 10:15AM EDT | 2024-09-20 | 0.59 | 0.69 | 0.93 | 0.00 | - | 30 | 487 | 40.47% |
| MSFT241220P00245000 | 2024-04-05 2:44PM EDT | 2024-12-20 | 1.26 | 1.50 | 1.87 | 0.00 | - | 10 | 1,262 | 36.57% |
| MSFT250117P00245000 | 2024-04-15 2:44PM EDT | 2025-01-17 | 1.64 | 1.68 | 2.10 | 0.00 | - | 21 | 4,818 | 35.49% |
| MSFT250620P00245000 | 2024-04-12 10:58AM EDT | 2025-06-20 | 2.97 | 2.35 | 4.65 | 0.00 | - | 16 | 102 | 34.10% |
| MSFT251219P00245000 | 2024-03-26 3:22PM EDT | 2025-12-19 | 4.28 | 5.45 | 5.75 | 0.00 | - | 1 | 140 | 30.22% |
| MSFT260116P00245000 | 2024-04-01 9:32AM EDT | 2026-01-16 | 4.74 | 5.70 | 6.20 | 0.00 | - | 1 | 242 | 30.17% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 2026-06-18 | 6.20 | 6.45 | 9.35 | 0.00 | - | 1 | 13 | 30.59% |
| MSFT261218P00245000 | 2024-04-17 1:22PM EDT | 2026-12-18 | 8.96 | 8.65 | 10.55 | 0.00 | - | 1 | 24 | 28.66% |
