La bourse ferme dans 5 h 8 min
CAC 40
8 130,67 +24,89 (+0,31 %) Euro Stoxx 50
5 024,18 +16,01 (+0,32 %) Dow Jones
38 503,69 +263,71 (+0,69 %) EUR/USD
1,0693 -0,0011 (-0,11 %) Gold future
2 330,60 -11,50 (-0,49 %) Bitcoin EUR
62 088,17 +231,26 (+0,37 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 2024-04-26 | 122.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00280000 | 2024-04-19 12:59PM EDT | 2024-05-03 | 120.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00280000 | 2024-04-23 2:57PM EDT | 2024-05-17 | 128.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00280000 | 2024-04-23 2:34PM EDT | 2024-06-21 | 129.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 2024-07-19 | 148.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00280000 | 2024-04-01 10:18AM EDT | 2024-08-16 | 151.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00280000 | 2024-04-23 3:03PM EDT | 2024-09-20 | 133.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00280000 | 2024-03-21 11:51AM EDT | 2024-10-18 | 156.94 | 125.60 | 129.50 | 0.00 | - | - | 5 | 33.92% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 2024-11-15 | 150.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 2024-12-20 | 131.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00280000 | 2024-04-22 12:22PM EDT | 2025-01-17 | 132.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00280000 | 2024-04-22 9:32AM EDT | 2025-03-21 | 135.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00280000 | 2024-04-12 10:49AM EDT | 2025-06-20 | 160.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00280000 | 2024-04-18 10:12AM EDT | 2025-09-19 | 152.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00280000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 147.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT260116C00280000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 149.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 172.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00280000 | 2024-04-23 12:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240503P00280000 | 2024-04-23 11:11AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240510P00280000 | 2024-04-23 9:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240517P00280000 | 2024-04-22 2:43PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240524P00280000 | 2024-04-19 3:24PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240531P00280000 | 2024-04-19 2:27PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00280000 | 2024-04-23 10:48AM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719P00280000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240816P00280000 | 2024-04-23 1:00PM EDT | 2024-08-16 | 0.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT240920P00280000 | 2024-04-22 9:43AM EDT | 2024-09-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241018P00280000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241115P00280000 | 2024-04-19 12:30PM EDT | 2024-11-15 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT241220P00280000 | 2024-04-19 1:21PM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT250117P00280000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT250321P00280000 | 2024-04-23 3:08PM EDT | 2025-03-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MSFT250620P00280000 | 2024-04-23 3:08PM EDT | 2025-06-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| MSFT251219P00280000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116P00280000 | 2024-04-22 1:32PM EDT | 2026-01-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT260618P00280000 | 2024-04-22 12:54PM EDT | 2026-06-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT261218P00280000 | 2024-04-02 9:30AM EDT | 2026-12-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
