La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0714 +0,0041 (+0,39 %) Gold future
2 330,20 +27,30 (+1,19 %) Bitcoin EUR
53 886,48 -2 247,64 (-4,00 %)
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:270.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 2024-05-10 | 141.75 | 124.30 | 127.50 | 0.00 | - | 5 | 5 | 127.15% |
| MSFT240517C00270000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 129.40 | 124.75 | 127.05 | 0.00 | - | 5 | 106 | 97.51% |
| MSFT240621C00270000 | 2024-04-30 3:22PM EDT | 2024-06-21 | 125.45 | 125.50 | 127.55 | 0.00 | - | 1 | 2,276 | 61.35% |
| MSFT240719C00270000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 126.72 | 126.30 | 128.80 | 0.00 | - | 1 | 137 | 55.12% |
| MSFT240816C00270000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 127.35 | 127.60 | 130.15 | +2.35 | +1.88% | 1 | 21 | 52.46% |
| MSFT240920C00270000 | 2024-04-25 12:50PM EDT | 2024-09-20 | 130.91 | 128.40 | 133.00 | 0.00 | - | 10 | 101 | 50.62% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 93.23% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 138.50 | 131.85 | 135.60 | 0.00 | - | 4 | 8 | 52.23% |
| MSFT241220C00270000 | 2024-04-30 11:18AM EDT | 2024-12-20 | 137.20 | 132.75 | 136.75 | 0.00 | - | 1 | 172 | 49.96% |
| MSFT250117C00270000 | 2024-04-26 3:08PM EDT | 2025-01-17 | 150.00 | 134.95 | 138.25 | 0.00 | - | 11 | 1,582 | 49.35% |
| MSFT250321C00270000 | 2024-04-15 10:52AM EDT | 2025-03-21 | 135.20 | 137.00 | 140.50 | -31.45 | -18.87% | 9 | 17 | 47.07% |
| MSFT250620C00270000 | 2024-04-12 1:00PM EDT | 2025-06-20 | 168.95 | 140.50 | 144.45 | 0.00 | - | 60 | 530 | 45.68% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 159.75 | 148.00 | 152.35 | 0.00 | - | 1 | 237 | 44.46% |
| MSFT260116C00270000 | 2024-04-25 3:30PM EDT | 2026-01-16 | 156.10 | 149.05 | 153.20 | 0.00 | - | 3 | 496 | 44.10% |
| MSFT260618C00270000 | 2024-04-19 12:22PM EDT | 2026-06-18 | 161.63 | 154.50 | 159.00 | 0.00 | - | 1 | 10 | 43.41% |
| MSFT261218C00270000 | 2024-04-19 12:22PM EDT | 2026-12-18 | 167.43 | 161.75 | 165.25 | 0.00 | - | 1 | 26 | 42.75% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00270000 | 2024-04-25 3:36PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 128.13% |
| MSFT240510P00270000 | 2024-04-25 11:59AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 15 | 78.13% |
| MSFT240517P00270000 | 2024-05-01 9:45AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 2,130 | 58.59% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.08 | 0.00 | - | 2 | 3 | 53.91% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 12 | 52.83% |
| MSFT240621P00270000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.13 | -0.05 | -50.00% | 8 | 7,985 | 41.60% |
| MSFT240719P00270000 | 2024-04-30 3:58PM EDT | 2024-07-19 | 0.18 | 0.11 | 0.21 | 0.00 | - | 10 | 262 | 35.60% |
| MSFT240816P00270000 | 2024-04-30 3:46PM EDT | 2024-08-16 | 0.51 | 0.35 | 0.55 | 0.00 | - | 1 | 398 | 35.21% |
| MSFT240920P00270000 | 2024-04-26 1:49PM EDT | 2024-09-20 | 0.73 | 0.61 | 0.87 | 0.00 | - | 75 | 1,154 | 33.05% |
| MSFT241018P00270000 | 2024-05-01 12:37PM EDT | 2024-10-18 | 0.97 | 0.78 | 1.08 | -0.03 | -3.00% | 6 | 306 | 31.42% |
| MSFT241115P00270000 | 2024-04-26 11:11AM EDT | 2024-11-15 | 1.50 | 1.26 | 1.63 | 0.00 | - | 17 | 42 | 31.56% |
| MSFT241220P00270000 | 2024-04-29 2:06PM EDT | 2024-12-20 | 1.86 | 1.73 | 2.25 | -0.06 | -3.12% | 20 | 348 | 31.18% |
| MSFT250117P00270000 | 2024-05-01 10:50AM EDT | 2025-01-17 | 2.40 | 2.03 | 2.65 | +0.25 | +11.63% | 5 | 2,054 | 30.59% |
| MSFT250321P00270000 | 2024-05-01 11:21AM EDT | 2025-03-21 | 3.09 | 1.94 | 3.70 | -0.51 | -14.17% | 19 | 173 | 29.79% |
| MSFT250620P00270000 | 2024-05-01 3:08PM EDT | 2025-06-20 | 4.95 | 3.30 | 5.10 | +0.30 | +6.45% | 1 | 326 | 28.68% |
| MSFT250919P00270000 | 2024-04-25 10:51AM EDT | 2025-09-19 | 6.95 | 4.85 | 6.65 | 0.00 | - | - | 38 | 28.07% |
| MSFT251219P00270000 | 2024-05-01 1:21PM EDT | 2025-12-19 | 7.65 | 6.75 | 8.05 | +0.33 | +4.51% | 1 | 362 | 27.44% |
| MSFT260116P00270000 | 2024-04-26 9:52AM EDT | 2026-01-16 | 7.20 | 7.55 | 8.30 | 0.00 | - | 1 | 526 | 27.08% |
| MSFT260618P00270000 | 2024-04-25 11:34AM EDT | 2026-06-18 | 10.80 | 8.90 | 11.40 | 0.00 | - | 20 | 20 | 27.06% |
| MSFT261218P00270000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 11.70 | 11.65 | 14.00 | 0.00 | - | 10 | 41 | 26.28% |
