La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 924,83 +149,45 (+0,40 %) EUR/USD
1,0654 +0,0008 (+0,07 %) Gold future
2 410,00 +12,00 (+0,50 %) Bitcoin EUR
60 360,60 +1 007,97 (+1,70 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:18PM EDT. Marché ouvert.
Prix d’exercice:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00290000 | 2024-04-19 2:44PM EDT | 2024-04-19 | 109.33 | 108.45 | 109.65 | -8.07 | -6.87% | 5 | 77 | 318.16% |
| MSFT240517C00290000 | 2024-04-12 3:53PM EDT | 2024-05-17 | 133.03 | 110.05 | 111.00 | 0.00 | - | 1 | 94 | 69.80% |
| MSFT240621C00290000 | 2024-04-18 1:01PM EDT | 2024-06-21 | 120.75 | 111.45 | 112.60 | 0.00 | - | 2 | 2,012 | 55.09% |
| MSFT240719C00290000 | 2024-04-19 1:12PM EDT | 2024-07-19 | 114.17 | 113.20 | 114.25 | -7.43 | -6.11% | 2 | 62 | 51.81% |
| MSFT240816C00290000 | 2024-04-18 12:48PM EDT | 2024-08-16 | 123.81 | 114.65 | 115.85 | 0.00 | - | 1 | 9 | 50.76% |
| MSFT240920C00290000 | 2024-03-15 3:11PM EDT | 2024-09-20 | 134.73 | 137.00 | 141.30 | 0.00 | - | 1 | 114 | 81.83% |
| MSFT241018C00290000 | 2024-03-18 9:37AM EDT | 2024-10-18 | 137.16 | 129.30 | 133.00 | 0.00 | - | 5 | 14 | 64.74% |
| MSFT241115C00290000 | 2024-03-05 11:19AM EDT | 2024-11-15 | 128.06 | 144.15 | 145.75 | 0.00 | - | 1 | 14 | 77.02% |
| MSFT241220C00290000 | 2024-04-18 10:37AM EDT | 2024-12-20 | 131.50 | 121.45 | 122.50 | 0.00 | - | 1 | 269 | 45.13% |
| MSFT250117C00290000 | 2024-04-19 11:28AM EDT | 2025-01-17 | 125.19 | 122.90 | 124.00 | -7.94 | -5.96% | 3 | 1,719 | 44.61% |
| MSFT250620C00290000 | 2024-04-19 2:41PM EDT | 2025-06-20 | 131.09 | 129.85 | 131.85 | -8.91 | -6.36% | 1 | 382 | 42.94% |
| MSFT251219C00290000 | 2024-04-04 1:01PM EDT | 2025-12-19 | 165.00 | 137.95 | 141.10 | 0.00 | - | 1 | 179 | 42.61% |
| MSFT260116C00290000 | 2024-04-19 9:35AM EDT | 2026-01-16 | 146.00 | 140.30 | 143.50 | -17.65 | -10.79% | 1 | 39 | 43.30% |
| MSFT260618C00290000 | 2024-04-01 9:53AM EDT | 2026-06-18 | 168.00 | 145.25 | 148.60 | 0.00 | - | 1 | 4 | 41.96% |
| MSFT261218C00290000 | 2024-04-16 9:48AM EDT | 2026-12-18 | 166.90 | 151.60 | 155.95 | 0.00 | - | 1 | 35 | 41.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00290000 | 2024-04-16 9:37AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,216 | 187.50% |
| MSFT240426P00290000 | 2024-04-19 11:40AM EDT | 2024-04-26 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 25 | 34 | 80.47% |
| MSFT240503P00290000 | 2024-04-16 9:30AM EDT | 2024-05-03 | 0.05 | 0.05 | 0.14 | +0.03 | +150.00% | 1 | 4 | 63.67% |
| MSFT240517P00290000 | 2024-04-19 12:58PM EDT | 2024-05-17 | 0.24 | 0.25 | 0.28 | +0.04 | +20.00% | 50 | 497 | 52.15% |
| MSFT240621P00290000 | 2024-04-19 2:03PM EDT | 2024-06-21 | 0.68 | 0.71 | 0.79 | +0.01 | +1.49% | 228 | 3,591 | 41.72% |
| MSFT240719P00290000 | 2024-04-19 2:35PM EDT | 2024-07-19 | 1.02 | 1.01 | 1.10 | +0.19 | +22.89% | 50 | 246 | 37.00% |
| MSFT240816P00290000 | 2024-04-19 1:28PM EDT | 2024-08-16 | 1.65 | 1.66 | 1.80 | +0.57 | +52.78% | 5 | 167 | 35.82% |
| MSFT240920P00290000 | 2024-04-18 3:49PM EDT | 2024-09-20 | 2.08 | 2.25 | 2.38 | +0.07 | +3.48% | 2 | 840 | 33.57% |
| MSFT241018P00290000 | 2024-04-17 3:12PM EDT | 2024-10-18 | 2.13 | 2.63 | 2.72 | 0.00 | - | 12 | 38 | 31.89% |
| MSFT241115P00290000 | 2024-04-11 10:48AM EDT | 2024-11-15 | 2.36 | 3.55 | 3.65 | 0.00 | - | 1 | 50 | 32.00% |
| MSFT241220P00290000 | 2024-04-19 2:19PM EDT | 2024-12-20 | 4.17 | 4.25 | 4.50 | +0.57 | +15.83% | 5 | 256 | 31.37% |
| MSFT250117P00290000 | 2024-04-19 1:41PM EDT | 2025-01-17 | 4.65 | 4.65 | 4.85 | +0.30 | +6.90% | 40 | 3,453 | 30.36% |
| MSFT250321P00290000 | 2024-04-18 1:24PM EDT | 2025-03-21 | 6.13 | 6.05 | 6.20 | +0.58 | +10.45% | 5 | 176 | 29.45% |
| MSFT250620P00290000 | 2024-04-19 2:49PM EDT | 2025-06-20 | 8.00 | 7.60 | 8.25 | +0.55 | +7.38% | 14 | 322 | 28.65% |
| MSFT250919P00290000 | 2024-04-11 11:03AM EDT | 2025-09-19 | 6.90 | 8.05 | 10.05 | 0.00 | - | - | 1 | 27.87% |
| MSFT251219P00290000 | 2024-04-19 1:24PM EDT | 2025-12-19 | 11.35 | 11.45 | 12.65 | +1.30 | +12.94% | 2 | 414 | 28.01% |
| MSFT260116P00290000 | 2024-04-17 10:21AM EDT | 2026-01-16 | 10.00 | 11.80 | 12.20 | 0.00 | - | 9 | 1,040 | 27.01% |
| MSFT260618P00290000 | 2024-04-08 12:29PM EDT | 2026-06-18 | 11.47 | 14.40 | 15.55 | 0.00 | - | 1 | 3 | 26.71% |
| MSFT261218P00290000 | 2024-04-12 10:43AM EDT | 2026-12-18 | 14.60 | 16.60 | 19.25 | 0.00 | - | 6 | 14 | 26.38% |
