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
38 240,25 +154,45 (+0,41 %) EUR/USD
1,0692 -0,0041 (-0,38 %) Gold future
2 346,70 +4,20 (+0,18 %) Bitcoin EUR
59 457,06 -242,11 (-0,41 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:50AM EDT. Marché ouvert.
Prix d’exercice:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00260000 | 2024-04-25 3:22PM EDT | 2024-04-26 | 138.30 | 148.20 | 149.75 | 0.00 | - | 2 | 1 | 275.00% |
| MSFT240503C00260000 | 2024-04-18 3:24PM EDT | 2024-05-03 | 146.02 | 148.35 | 151.10 | 0.00 | - | - | 1 | 175.49% |
| MSFT240517C00260000 | 2024-04-12 1:01PM EDT | 2024-05-17 | 162.55 | 148.50 | 150.65 | 0.00 | - | 1 | 38 | 98.44% |
| MSFT240621C00260000 | 2024-04-26 11:13AM EDT | 2024-06-21 | 150.80 | 149.90 | 151.20 | +10.64 | +7.59% | 2 | 820 | 59.94% |
| MSFT240719C00260000 | 2024-04-25 12:50PM EDT | 2024-07-19 | 137.96 | 151.10 | 152.55 | 0.00 | - | 10 | 19 | 58.56% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 2024-08-16 | 148.85 | 152.25 | 153.70 | 0.00 | - | 2 | 35 | 55.96% |
| MSFT240920C00260000 | 2024-04-17 3:24PM EDT | 2024-09-20 | 157.82 | 153.65 | 154.95 | 0.00 | - | 4 | 201 | 53.20% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 154.95 | 156.05 | 0.00 | - | 1 | 2 | 51.93% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 157.15 | 158.65 | 0.00 | - | 2 | 300 | 50.68% |
| MSFT250117C00260000 | 2024-04-23 2:46PM EDT | 2025-01-17 | 158.02 | 158.75 | 160.10 | 0.00 | - | 3 | 1,971 | 50.34% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 2025-03-21 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 37.91% |
| MSFT250620C00260000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 145.95 | 163.05 | 167.45 | 0.00 | - | 1 | 250 | 48.63% |
| MSFT250919C00260000 | 2024-04-18 9:43AM EDT | 2025-09-19 | 168.08 | 166.65 | 169.90 | 0.00 | - | 1 | 1 | 46.46% |
| MSFT251219C00260000 | 2024-04-25 11:10AM EDT | 2025-12-19 | 155.80 | 169.10 | 172.75 | 0.00 | - | 1 | 179 | 45.25% |
| MSFT260116C00260000 | 2024-04-11 10:04AM EDT | 2026-01-16 | 188.00 | 170.70 | 173.95 | 0.00 | - | 3 | 33 | 45.22% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 175.55 | 179.85 | 0.00 | - | 1 | 3 | 44.80% |
| MSFT261218C00260000 | 2024-04-23 2:47PM EDT | 2026-12-18 | 179.65 | 181.00 | 185.95 | 0.00 | - | 3 | 135 | 44.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 262.50% |
| MSFT240503P00260000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 29 | 92.19% |
| MSFT240517P00260000 | 2024-04-26 10:26AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 1 | 495 | 63.28% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.12 | 0.00 | - | 2 | 3 | 53.91% |
| MSFT240621P00260000 | 2024-04-26 9:37AM EDT | 2024-06-21 | 0.07 | 0.07 | 0.14 | -0.16 | -69.57% | 20 | 3,141 | 46.97% |
| MSFT240719P00260000 | 2024-04-25 10:22AM EDT | 2024-07-19 | 0.40 | 0.13 | 0.22 | 0.00 | - | 2 | 1,034 | 40.63% |
| MSFT240816P00260000 | 2024-04-25 3:51PM EDT | 2024-08-16 | 0.70 | 0.35 | 0.48 | 0.00 | - | 125 | 211 | 39.23% |
| MSFT240920P00260000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.61 | 0.54 | 0.69 | -0.14 | -18.67% | 5 | 749 | 36.27% |
| MSFT241018P00260000 | 2024-04-24 12:28PM EDT | 2024-10-18 | 1.06 | 0.73 | 0.90 | 0.00 | - | 1 | 89 | 34.75% |
| MSFT241115P00260000 | 2024-04-25 9:44AM EDT | 2024-11-15 | 2.10 | 1.14 | 1.37 | 0.00 | - | 10 | 33 | 34.80% |
| MSFT241220P00260000 | 2024-04-25 11:03AM EDT | 2024-12-20 | 2.45 | 1.44 | 1.70 | 0.00 | - | 1 | 451 | 33.52% |
| MSFT250117P00260000 | 2024-04-26 11:26AM EDT | 2025-01-17 | 1.75 | 1.68 | 1.84 | -0.66 | -27.39% | 16 | 3,744 | 32.22% |
| MSFT250321P00260000 | 2024-04-25 11:11AM EDT | 2025-03-21 | 3.59 | 1.79 | 4.55 | 0.00 | - | 10 | 205 | 35.64% |
| MSFT250620P00260000 | 2024-04-23 12:29PM EDT | 2025-06-20 | 4.04 | 3.15 | 3.75 | 0.00 | - | 5 | 795 | 30.06% |
| MSFT251219P00260000 | 2024-04-23 11:09AM EDT | 2025-12-19 | 6.37 | 5.75 | 6.00 | 0.00 | - | 20 | 667 | 28.40% |
| MSFT260116P00260000 | 2024-04-19 3:02PM EDT | 2026-01-16 | 7.85 | 6.05 | 6.25 | 0.00 | - | 1 | 166 | 28.08% |
| MSFT260618P00260000 | 2024-04-24 1:25PM EDT | 2026-06-18 | 8.40 | 6.60 | 8.50 | 0.00 | - | 1 | 6 | 27.59% |
| MSFT261218P00260000 | 2024-04-26 10:57AM EDT | 2026-12-18 | 10.10 | 10.00 | 12.45 | -1.22 | -10.78% | 4 | 151 | 28.18% |
