La bourse ferme dans 27 min
CAC 40
8 083,96 -21,82 (-0,27 %) Euro Stoxx 50
4 989,84 -18,33 (-0,37 %) Dow Jones
38 395,24 -108,45 (-0,28 %) EUR/USD
1,0693 -0,0011 (-0,11 %) Gold future
2 341,90 -0,20 (-0,01 %) Bitcoin EUR
60 980,10 -1 527,16 (-2,44 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:03AM EDT. Marché ouvert.
Prix d’exercice:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00300000 | 2024-04-24 9:35AM EDT | 2024-04-26 | 110.50 | 108.70 | 110.15 | +8.23 | +8.05% | 2 | 23 | 166.31% |
| MSFT240503C00300000 | 2024-04-23 11:02AM EDT | 2024-05-03 | 107.50 | 109.10 | 110.25 | 0.00 | - | 1 | 9 | 98.68% |
| MSFT240510C00300000 | 2024-04-22 2:43PM EDT | 2024-05-10 | 102.95 | 109.10 | 110.65 | 0.00 | - | 1 | 11 | 79.39% |
| MSFT240517C00300000 | 2024-04-19 9:51AM EDT | 2024-05-17 | 104.55 | 109.35 | 110.65 | 0.00 | - | 1 | 127 | 68.53% |
| MSFT240531C00300000 | 2024-04-18 2:32PM EDT | 2024-05-31 | 107.41 | 109.75 | 111.15 | 0.00 | - | 1 | 31 | 58.69% |
| MSFT240621C00300000 | 2024-04-24 10:42AM EDT | 2024-06-21 | 111.66 | 111.60 | 112.10 | +1.21 | +1.10% | 78 | 2,883 | 54.96% |
| MSFT240719C00300000 | 2024-04-22 1:41PM EDT | 2024-07-19 | 105.25 | 112.80 | 113.75 | 0.00 | - | 9 | 140 | 50.34% |
| MSFT240816C00300000 | 2024-04-18 11:12AM EDT | 2024-08-16 | 117.02 | 114.30 | 115.50 | 0.00 | - | 1 | 40 | 49.55% |
| MSFT240920C00300000 | 2024-04-22 12:01PM EDT | 2024-09-20 | 107.00 | 116.05 | 117.05 | 0.00 | - | 6 | 108 | 46.50% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 2024-10-18 | 133.00 | 117.70 | 118.45 | 0.00 | - | 1 | 41 | 45.11% |
| MSFT241115C00300000 | 2024-04-19 3:05PM EDT | 2024-11-15 | 111.10 | 119.80 | 121.00 | 0.00 | - | 3 | 19 | 45.76% |
| MSFT241220C00300000 | 2024-04-23 1:33PM EDT | 2024-12-20 | 119.96 | 121.10 | 122.20 | 0.00 | - | 2 | 567 | 43.89% |
| MSFT250117C00300000 | 2024-04-23 1:39PM EDT | 2025-01-17 | 125.08 | 123.25 | 123.95 | +3.11 | +2.55% | 1 | 1,648 | 43.67% |
| MSFT250321C00300000 | 2024-04-19 2:12PM EDT | 2025-03-21 | 120.05 | 125.05 | 127.95 | 0.00 | - | 10 | 41 | 43.47% |
| MSFT250620C00300000 | 2024-04-24 10:06AM EDT | 2025-06-20 | 132.58 | 130.20 | 131.80 | +2.69 | +2.07% | 3 | 1,026 | 41.90% |
| MSFT251219C00300000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 131.50 | 139.50 | 142.15 | 0.00 | - | 1 | 953 | 42.25% |
| MSFT260116C00300000 | 2024-04-23 1:05PM EDT | 2026-01-16 | 139.80 | 140.60 | 142.05 | 0.00 | - | 5 | 623 | 41.23% |
| MSFT260618C00300000 | 2024-04-23 10:55AM EDT | 2026-06-18 | 144.84 | 146.40 | 150.25 | 0.00 | - | 1 | 443 | 41.82% |
| MSFT261218C00300000 | 2024-04-22 2:26PM EDT | 2026-12-18 | 155.80 | 153.80 | 156.45 | +5.80 | +3.87% | 10 | 425 | 40.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00300000 | 2024-04-23 3:47PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | 0.00 | - | 121 | 1,778 | 117.97% |
| MSFT240503P00300000 | 2024-04-24 10:15AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 1 | 815 | 65.63% |
| MSFT240510P00300000 | 2024-04-22 3:15PM EDT | 2024-05-10 | 0.17 | 0.06 | 0.12 | 0.00 | - | 1 | 3 | 57.72% |
| MSFT240517P00300000 | 2024-04-23 3:11PM EDT | 2024-05-17 | 0.18 | 0.14 | 0.19 | 0.00 | - | 44 | 935 | 52.25% |
| MSFT240524P00300000 | 2024-04-24 9:51AM EDT | 2024-05-24 | 0.22 | 0.19 | 0.27 | -0.23 | -51.11% | 1 | 5 | 49.12% |
| MSFT240531P00300000 | 2024-04-23 1:19PM EDT | 2024-05-31 | 0.31 | 0.24 | 0.34 | 0.00 | - | 4 | 8 | 45.90% |
| MSFT240621P00300000 | 2024-04-24 9:55AM EDT | 2024-06-21 | 0.54 | 0.53 | 0.58 | -0.04 | -6.90% | 3 | 7,645 | 40.03% |
| MSFT240719P00300000 | 2024-04-24 10:30AM EDT | 2024-07-19 | 0.84 | 0.78 | 0.86 | +0.01 | +1.20% | 69 | 945 | 35.29% |
| MSFT240816P00300000 | 2024-04-23 11:29AM EDT | 2024-08-16 | 1.46 | 1.39 | 1.48 | 0.00 | - | 51 | 221 | 34.09% |
| MSFT240920P00300000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 1.94 | 1.95 | 2.01 | -0.12 | -5.83% | 8 | 4,361 | 31.88% |
| MSFT241018P00300000 | 2024-04-22 12:38PM EDT | 2024-10-18 | 3.11 | 2.36 | 2.44 | 0.00 | - | 3 | 427 | 30.60% |
| MSFT241115P00300000 | 2024-04-22 3:17PM EDT | 2024-11-15 | 3.80 | 3.20 | 3.30 | 0.00 | - | 13 | 213 | 30.63% |
| MSFT241220P00300000 | 2024-04-23 2:14PM EDT | 2024-12-20 | 3.90 | 3.85 | 3.95 | -0.12 | -2.99% | 1 | 2,123 | 29.69% |
| MSFT250117P00300000 | 2024-04-24 10:11AM EDT | 2025-01-17 | 4.30 | 4.30 | 4.40 | -0.10 | -2.27% | 2 | 5,644 | 28.95% |
| MSFT250321P00300000 | 2024-04-24 10:32AM EDT | 2025-03-21 | 5.63 | 5.65 | 5.80 | -0.37 | -6.17% | 2 | 358 | 28.23% |
| MSFT250620P00300000 | 2024-04-22 12:10PM EDT | 2025-06-20 | 9.13 | 7.50 | 8.00 | 0.00 | - | 5 | 899 | 27.70% |
| MSFT250919P00300000 | 2024-04-23 3:14PM EDT | 2025-09-19 | 9.60 | 9.25 | 9.55 | 0.00 | - | 34 | 172 | 26.70% |
| MSFT251219P00300000 | 2024-04-23 2:48PM EDT | 2025-12-19 | 11.50 | 11.00 | 11.55 | 0.00 | - | 4 | 3,590 | 26.38% |
| MSFT260116P00300000 | 2024-04-23 11:25AM EDT | 2026-01-16 | 12.05 | 11.50 | 11.80 | 0.00 | - | 2 | 817 | 25.99% |
| MSFT260618P00300000 | 2024-04-19 12:26PM EDT | 2026-06-18 | 16.63 | 14.20 | 14.95 | 0.00 | - | 2 | 198 | 25.60% |
| MSFT261218P00300000 | 2024-04-23 11:12AM EDT | 2026-12-18 | 17.95 | 16.90 | 17.85 | 0.00 | - | 5 | 147 | 24.84% |
