La bourse est fermée
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0646 -0,0028 (-0,27 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 800,38 +2 207,93 (+3,83 %)
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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00315000 | 2024-04-18 3:36PM EDT | 2024-04-19 | 90.11 | 88.50 | 91.60 | -11.29 | -11.13% | 9 | 113 | 190.72% |
| MSFT240426C00315000 | 2024-04-18 1:15PM EDT | 2024-04-26 | 92.94 | 89.00 | 91.80 | -13.61 | -12.77% | 7 | 2 | 96.63% |
| MSFT240517C00315000 | 2024-04-17 2:14PM EDT | 2024-05-17 | 99.30 | 90.40 | 91.70 | 0.00 | - | 17 | 474 | 58.34% |
| MSFT240621C00315000 | 2024-04-08 11:37AM EDT | 2024-06-21 | 113.18 | 92.25 | 93.60 | 0.00 | - | 1 | 706 | 49.88% |
| MSFT240719C00315000 | 2024-03-13 12:40PM EDT | 2024-07-19 | 107.17 | 111.50 | 114.35 | 0.00 | - | 3 | 55 | 80.52% |
| MSFT240816C00315000 | 2024-04-17 2:10PM EDT | 2024-08-16 | 105.23 | 96.15 | 97.60 | 0.00 | - | 1 | 73 | 45.20% |
| MSFT240920C00315000 | 2024-03-28 1:03PM EDT | 2024-09-20 | 114.45 | 98.30 | 99.35 | 0.00 | - | 3 | 171 | 42.72% |
| MSFT241018C00315000 | 2024-04-11 1:14PM EDT | 2024-10-18 | 121.68 | 100.20 | 101.35 | 0.00 | - | 5 | 29 | 42.23% |
| MSFT241115C00315000 | 2024-03-20 1:39PM EDT | 2024-11-15 | 121.04 | 102.75 | 104.00 | 0.00 | - | 4 | 8 | 42.74% |
| MSFT241220C00315000 | 2024-04-01 9:58AM EDT | 2024-12-20 | 123.53 | 104.55 | 105.60 | 0.00 | - | 1 | 238 | 41.43% |
| MSFT250117C00315000 | 2024-04-18 3:24PM EDT | 2025-01-17 | 108.05 | 105.20 | 107.55 | -9.95 | -8.43% | 24 | 1,619 | 41.33% |
| MSFT250620C00315000 | 2024-04-17 11:57AM EDT | 2025-06-20 | 124.35 | 115.45 | 118.10 | 0.00 | - | 1 | 491 | 41.54% |
| MSFT251219C00315000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 132.95 | 125.05 | 126.70 | 0.00 | - | 21 | 809 | 40.29% |
| MSFT260116C00315000 | 2024-04-18 11:12AM EDT | 2026-01-16 | 132.65 | 126.35 | 129.20 | -6.85 | -4.91% | 2 | 161 | 40.94% |
| MSFT260618C00315000 | 2024-03-18 1:52PM EDT | 2026-06-18 | 144.06 | 138.05 | 142.50 | 0.00 | - | 10 | 13 | 44.01% |
| MSFT261218C00315000 | 2024-04-05 11:30AM EDT | 2026-12-18 | 159.00 | 139.55 | 143.95 | 0.00 | - | 3 | 36 | 40.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00315000 | 2024-04-17 1:00PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,384 | 106.25% |
| MSFT240426P00315000 | 2024-04-18 2:11PM EDT | 2024-04-26 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 9 | 11 | 67.97% |
| MSFT240503P00315000 | 2024-04-17 3:29PM EDT | 2024-05-03 | 0.26 | 0.16 | 0.32 | 0.00 | - | 3 | 8 | 55.66% |
| MSFT240510P00315000 | 2024-04-17 12:01PM EDT | 2024-05-10 | 0.28 | 0.26 | 0.45 | 0.00 | - | 14 | 48 | 51.12% |
| MSFT240517P00315000 | 2024-04-18 3:01PM EDT | 2024-05-17 | 0.50 | 0.46 | 0.56 | +0.03 | +6.38% | 15 | 399 | 46.44% |
| MSFT240524P00315000 | 2024-04-08 11:41AM EDT | 2024-05-24 | 0.44 | 0.33 | 1.03 | 0.00 | - | - | 1 | 46.78% |
| MSFT240621P00315000 | 2024-04-18 12:26PM EDT | 2024-06-21 | 1.05 | 1.16 | 1.30 | -0.05 | -4.55% | 6 | 1,018 | 37.01% |
| MSFT240719P00315000 | 2024-04-18 3:09PM EDT | 2024-07-19 | 1.66 | 1.64 | 1.79 | +0.15 | +9.93% | 3 | 189 | 33.19% |
| MSFT240816P00315000 | 2024-04-17 3:34PM EDT | 2024-08-16 | 2.41 | 2.60 | 2.83 | 0.00 | - | 5 | 214 | 32.53% |
| MSFT240920P00315000 | 2024-04-09 1:35PM EDT | 2024-09-20 | 3.35 | 3.40 | 3.65 | +0.90 | +36.73% | 1 | 1,126 | 30.68% |
| MSFT241018P00315000 | 2024-04-18 11:33AM EDT | 2024-10-18 | 3.60 | 4.05 | 4.20 | +0.30 | +9.09% | 3 | 159 | 29.40% |
| MSFT241115P00315000 | 2024-04-18 1:54PM EDT | 2024-11-15 | 5.15 | 5.25 | 5.40 | +0.50 | +10.75% | 53 | 117 | 29.54% |
| MSFT241220P00315000 | 2024-04-17 2:54PM EDT | 2024-12-20 | 5.50 | 6.25 | 6.45 | 0.00 | - | 6 | 363 | 28.98% |
| MSFT250117P00315000 | 2024-04-18 11:31AM EDT | 2025-01-17 | 6.20 | 6.90 | 7.05 | -0.30 | -4.62% | 9 | 2,292 | 28.30% |
| MSFT250620P00315000 | 2024-04-18 10:28AM EDT | 2025-06-20 | 10.50 | 9.50 | 13.40 | +0.30 | +2.94% | 1 | 425 | 28.88% |
| MSFT251219P00315000 | 2024-04-16 11:34AM EDT | 2025-12-19 | 13.55 | 14.65 | 15.65 | 0.00 | - | 2 | 252 | 25.87% |
| MSFT260116P00315000 | 2024-04-11 3:40PM EDT | 2026-01-16 | 11.94 | 15.70 | 17.15 | 0.00 | - | 2 | 190 | 26.35% |
| MSFT260618P00315000 | 2024-04-04 1:03PM EDT | 2026-06-18 | 15.22 | 18.50 | 19.50 | 0.00 | - | 1 | 23 | 25.12% |
| MSFT261218P00315000 | 2024-03-21 9:30AM EDT | 2026-12-18 | 18.86 | 21.60 | 23.55 | 0.00 | - | 1 | 31 | 24.83% |
