Marchés français ouverture 2 h 51 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 687,67 -772,41 (-2,01 %) EUR/USD
1,0709 +0,0008 (+0,07 %) HANG SENG
17 281,15 +79,88 (+0,46 %) Bitcoin EUR
60 012,95 -2 230,64 (-3,58 %)
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:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00295000 | 2024-04-17 12:22PM EDT | 2024-05-17 | 117.96 | 114.35 | 115.95 | 0.00 | - | 5 | 77 | 74.98% |
| MSFT240524C00295000 | 2024-04-16 11:26AM EDT | 2024-05-24 | 123.25 | 114.25 | 116.25 | 0.00 | - | - | 20 | 66.75% |
| MSFT240621C00295000 | 2024-04-22 10:07AM EDT | 2024-06-21 | 108.78 | 114.75 | 117.80 | 0.00 | - | 1 | 1,104 | 54.68% |
| MSFT240719C00295000 | 2024-04-18 11:11AM EDT | 2024-07-19 | 120.25 | 116.25 | 120.50 | 0.00 | - | 2 | 65 | 53.02% |
| MSFT240920C00295000 | 2024-04-19 1:00PM EDT | 2024-09-20 | 112.60 | 119.45 | 123.50 | 0.00 | - | 10 | 185 | 51.25% |
| MSFT241220C00295000 | 2024-04-18 12:48PM EDT | 2024-12-20 | 125.83 | 125.70 | 127.20 | 0.00 | - | 1 | 112 | 45.58% |
| MSFT250117C00295000 | 2024-04-23 10:15AM EDT | 2025-01-17 | 125.46 | 127.25 | 129.00 | 0.00 | - | 1 | 560 | 45.36% |
| MSFT250620C00295000 | 2024-04-11 10:37AM EDT | 2025-06-20 | 149.92 | 133.00 | 137.35 | 0.00 | - | 1 | 95 | 43.82% |
| MSFT251219C00295000 | 2024-04-19 3:53PM EDT | 2025-12-19 | 134.55 | 142.50 | 145.05 | 0.00 | - | 1 | 130 | 42.12% |
| MSFT260116C00295000 | 2024-04-22 10:49AM EDT | 2026-01-16 | 136.50 | 143.05 | 146.40 | 0.00 | - | 1 | 14 | 42.09% |
| MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 2026-12-18 | 175.52 | 148.05 | 152.50 | 0.00 | - | 2 | 9 | 37.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00295000 | 2024-04-24 1:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 5 | 98 | 151.56% |
| MSFT240503P00295000 | 2024-04-23 1:08PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 26 | 71.09% |
| MSFT240510P00295000 | 2024-04-23 12:26PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.08 | 0.00 | - | 2 | 32 | 59.57% |
| MSFT240517P00295000 | 2024-04-24 3:44PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.16 | -0.03 | -18.75% | 4 | 483 | 54.59% |
| MSFT240621P00295000 | 2024-04-24 2:05PM EDT | 2024-06-21 | 0.44 | 0.43 | 0.49 | -0.06 | -12.00% | 5 | 2,302 | 41.11% |
| MSFT240719P00295000 | 2024-04-24 10:09AM EDT | 2024-07-19 | 0.72 | 0.67 | 0.75 | -0.43 | -37.39% | 1 | 825 | 36.24% |
| MSFT240920P00295000 | 2024-04-23 10:08AM EDT | 2024-09-20 | 1.80 | 1.65 | 1.81 | 0.00 | - | 3 | 865 | 32.64% |
| MSFT241220P00295000 | 2024-04-24 12:21PM EDT | 2024-12-20 | 3.65 | 3.50 | 3.65 | -0.25 | -6.41% | 1 | 633 | 30.37% |
| MSFT250117P00295000 | 2024-04-24 10:17AM EDT | 2025-01-17 | 3.95 | 3.90 | 4.05 | -0.15 | -3.66% | 3 | 1,271 | 29.54% |
| MSFT250620P00295000 | 2024-04-19 2:38PM EDT | 2025-06-20 | 8.65 | 6.90 | 7.15 | 0.00 | - | 14 | 399 | 27.79% |
| MSFT251219P00295000 | 2024-04-23 3:14PM EDT | 2025-12-19 | 10.65 | 10.25 | 10.70 | 0.00 | - | 9 | 584 | 26.63% |
| MSFT260116P00295000 | 2024-04-23 1:50PM EDT | 2026-01-16 | 11.05 | 10.40 | 11.10 | 0.00 | - | 3 | 56 | 26.38% |
| MSFT260618P00295000 | 2024-04-19 2:18PM EDT | 2026-06-18 | 16.48 | 13.30 | 14.45 | 0.00 | - | 1 | 42 | 26.18% |
| MSFT261218P00295000 | 2024-04-23 12:50PM EDT | 2026-12-18 | 16.19 | 16.15 | 17.40 | -0.66 | -3.92% | 25 | 51 | 25.44% |
