La bourse ferme dans 1 h 57 min
CAC 40
8 002,77 +21,26 (+0,27 %) Euro Stoxx 50
4 926,98 +12,85 (+0,26 %) Dow Jones
37 925,60 +172,29 (+0,46 %) EUR/USD
1,0668 -0,0007 (-0,06 %) Gold future
2 403,60 +15,20 (+0,64 %) Bitcoin EUR
58 534,42 +27,27 (+0,05 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:33AM EDT. Marché ouvert.
Prix d’exercice:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00265000 | 2024-04-12 2:37PM EDT | 2024-04-19 | 157.75 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| MSFT240517C00265000 | 2024-03-05 3:49PM EDT | 2024-05-17 | 139.32 | 153.65 | 155.20 | 0.00 | - | 17 | 22 | 140.32% |
| MSFT240621C00265000 | 2024-04-12 2:56PM EDT | 2024-06-21 | 159.12 | 0.00 | 0.00 | 0.00 | - | 7 | 917 | 0.00% |
| MSFT240920C00265000 | 2024-04-09 1:54PM EDT | 2024-09-20 | 165.13 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| MSFT241220C00265000 | 2024-04-16 11:09AM EDT | 2024-12-20 | 161.58 | 0.00 | 0.00 | 0.00 | - | 10 | 265 | 0.00% |
| MSFT250117C00265000 | 2024-04-05 3:37PM EDT | 2025-01-17 | 171.91 | 0.00 | 0.00 | 0.00 | - | 1 | 2,316 | 0.00% |
| MSFT250620C00265000 | 2024-03-08 11:50AM EDT | 2025-06-20 | 161.92 | 175.00 | 179.50 | 0.00 | - | 2 | 153 | 60.77% |
| MSFT251219C00265000 | 2024-04-03 12:10PM EDT | 2025-12-19 | 180.06 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 0.00% |
| MSFT260116C00265000 | 2024-04-10 2:42PM EDT | 2026-01-16 | 182.47 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 2026-06-18 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 44.88% |
| MSFT261218C00265000 | 2024-04-08 12:29PM EDT | 2026-12-18 | 193.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00265000 | 2024-04-04 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 287 | 50.00% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 255 | 50.00% |
| MSFT240517P00265000 | 2024-04-17 12:44PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 452 | 25.00% |
| MSFT240621P00265000 | 2024-04-17 12:35PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,954 | 25.00% |
| MSFT240920P00265000 | 2024-04-16 3:00PM EDT | 2024-09-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 481 | 12.50% |
| MSFT241220P00265000 | 2024-04-08 11:46AM EDT | 2024-12-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 12.50% |
| MSFT250117P00265000 | 2024-04-17 11:34AM EDT | 2025-01-17 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 3,543 | 12.50% |
| MSFT250620P00265000 | 2024-03-22 1:47PM EDT | 2025-06-20 | 3.58 | 0.00 | 0.00 | 0.00 | - | 3 | 949 | 6.25% |
| MSFT251219P00265000 | 2024-04-04 2:04PM EDT | 2025-12-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 6.25% |
| MSFT260116P00265000 | 2024-04-12 11:23AM EDT | 2026-01-16 | 6.55 | 0.00 | 0.00 | 0.00 | - | 10 | 798 | 6.25% |
| MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 2026-06-18 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MSFT261218P00265000 | 2024-04-16 12:48PM EDT | 2026-12-18 | 10.92 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 6.25% |
