La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0700 -0,0033 (-0,31 %) Gold future
2 351,10 +8,60 (+0,37 %) Bitcoin EUR
59 872,36 -541,62 (-0,90 %)
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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00255000 | 2024-04-23 11:53AM EDT | 2024-05-17 | 152.73 | 151.55 | 153.10 | 0.00 | - | 2 | 18 | 102.39% |
| MSFT240621C00255000 | 2024-04-25 1:13PM EDT | 2024-06-21 | 156.60 | 152.45 | 153.90 | +13.82 | +9.68% | 1 | 1,663 | 71.36% |
| MSFT240920C00255000 | 2024-04-25 1:13PM EDT | 2024-09-20 | 146.23 | 154.20 | 159.00 | 0.00 | - | 2 | 56 | 56.50% |
| MSFT241220C00255000 | 2024-02-13 4:50PM EDT | 2024-12-20 | 161.90 | 178.00 | 182.00 | 0.00 | - | 13 | 109 | 80.95% |
| MSFT250117C00255000 | 2024-04-25 3:22PM EDT | 2025-01-17 | 154.00 | 160.80 | 163.50 | 0.00 | - | 26 | 542 | 52.16% |
| MSFT250620C00255000 | 2024-02-07 11:19AM EDT | 2025-06-20 | 171.95 | 166.45 | 169.90 | 0.00 | - | 1 | 107 | 50.59% |
| MSFT251219C00255000 | 2024-04-08 12:29PM EDT | 2025-12-19 | 190.67 | 171.50 | 176.00 | 0.00 | - | 1 | 71 | 47.60% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 2026-01-16 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 59.51% |
| MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 2026-06-18 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 44.31% |
| MSFT261218C00255000 | 2024-04-15 11:26AM EDT | 2026-12-18 | 200.20 | 182.50 | 187.00 | 0.00 | - | 3 | 8 | 44.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00255000 | 2024-04-19 12:56PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 78.52% |
| MSFT240517P00255000 | 2024-04-26 3:14PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1,037 | 455 | 60.16% |
| MSFT240621P00255000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.10 | 0.04 | 0.12 | -0.12 | -54.55% | 3 | 1,442 | 47.17% |
| MSFT240920P00255000 | 2024-04-25 10:42AM EDT | 2024-09-20 | 0.95 | 0.44 | 0.65 | 0.00 | - | 20 | 272 | 36.74% |
| MSFT241220P00255000 | 2024-04-25 3:36PM EDT | 2024-12-20 | 1.88 | 1.27 | 1.55 | 0.00 | - | 3 | 448 | 33.66% |
| MSFT250117P00255000 | 2024-04-26 10:09AM EDT | 2025-01-17 | 1.65 | 1.45 | 1.76 | -0.50 | -23.26% | 1 | 1,388 | 32.65% |
| MSFT250620P00255000 | 2024-04-26 3:55PM EDT | 2025-06-20 | 3.15 | 1.24 | 4.05 | -1.35 | -29.67% | 4 | 502 | 31.30% |
| MSFT251219P00255000 | 2024-04-25 3:59PM EDT | 2025-12-19 | 6.40 | 5.25 | 5.70 | 0.00 | - | 1 | 523 | 28.60% |
| MSFT260116P00255000 | 2024-04-22 12:06PM EDT | 2026-01-16 | 7.00 | 4.65 | 5.95 | 0.00 | - | 1 | 144 | 28.29% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 2026-06-18 | 6.80 | 7.15 | 10.00 | 0.00 | - | 1 | 1 | 29.67% |
| MSFT261218P00255000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 9.60 | 7.80 | 11.95 | +0.85 | +9.71% | 10 | 17 | 28.37% |
