Marchés français ouverture 6 h 15 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 402,01 -677,69 (-1,78 %) EUR/USD
1,0641 -0,0006 (-0,05 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 351,41 +1 767,85 (+3,07 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00320000 | 2024-04-18 3:47PM EDT | 2024-04-19 | 84.75 | 83.50 | 86.55 | -7.64 | -8.27% | 20 | 169 | 253.91% |
| MSFT240426C00320000 | 2024-04-18 12:53PM EDT | 2024-04-26 | 88.45 | 84.05 | 86.85 | -4.60 | -4.94% | 9 | 9 | 98.00% |
| MSFT240517C00320000 | 2024-04-17 3:19PM EDT | 2024-05-17 | 87.68 | 85.50 | 86.75 | -6.36 | -6.76% | 1 | 427 | 56.87% |
| MSFT240621C00320000 | 2024-04-18 1:01PM EDT | 2024-06-21 | 91.85 | 87.45 | 89.00 | -3.92 | -4.09% | 2 | 1,797 | 49.19% |
| MSFT240719C00320000 | 2024-04-17 2:37PM EDT | 2024-07-19 | 98.08 | 89.40 | 90.65 | 0.00 | - | 1 | 80 | 45.15% |
| MSFT240816C00320000 | 2024-03-22 9:47AM EDT | 2024-08-16 | 115.07 | 92.00 | 92.80 | 0.00 | - | 24 | 80 | 43.79% |
| MSFT240920C00320000 | 2024-04-12 2:12PM EDT | 2024-09-20 | 111.30 | 93.60 | 95.00 | 0.00 | - | 1 | 636 | 42.05% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 96.99 | 95.65 | 96.95 | -9.58 | -8.99% | 2 | 14 | 41.42% |
| MSFT241115C00320000 | 2024-03-11 11:07AM EDT | 2024-11-15 | 99.75 | 113.30 | 114.10 | 0.00 | - | 1 | 36 | 57.86% |
| MSFT241220C00320000 | 2024-04-18 2:11PM EDT | 2024-12-20 | 101.86 | 100.35 | 101.40 | -19.14 | -15.82% | 40 | 389 | 40.78% |
| MSFT250117C00320000 | 2024-04-18 9:52AM EDT | 2025-01-17 | 105.35 | 101.95 | 104.30 | -15.65 | -12.93% | 11 | 1,677 | 41.60% |
| MSFT250321C00320000 | 2024-03-28 9:53AM EDT | 2025-03-21 | 122.00 | 106.00 | 107.10 | 0.00 | - | 1 | 3 | 40.03% |
| MSFT250620C00320000 | 2024-04-18 3:28PM EDT | 2025-06-20 | 111.87 | 111.40 | 114.20 | -22.06 | -16.47% | 11 | 1,204 | 40.99% |
| MSFT251219C00320000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 126.25 | 121.55 | 123.05 | -3.41 | -2.63% | 1 | 285 | 39.87% |
| MSFT260116C00320000 | 2024-04-12 10:46AM EDT | 2026-01-16 | 138.12 | 121.55 | 125.00 | 0.00 | - | 10 | 82 | 40.16% |
| MSFT260618C00320000 | 2024-04-16 3:04PM EDT | 2026-06-18 | 142.10 | 129.65 | 132.65 | 0.00 | - | 3 | 12 | 40.17% |
| MSFT261218C00320000 | 2024-04-17 12:32PM EDT | 2026-12-18 | 144.71 | 136.95 | 140.40 | 0.00 | - | 2 | 64 | 39.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00320000 | 2024-04-17 10:36AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,570 | 137.50% |
| MSFT240426P00320000 | 2024-04-18 3:52PM EDT | 2024-04-26 | 0.18 | 0.14 | 0.24 | -0.05 | -21.74% | 26 | 39 | 71.97% |
| MSFT240503P00320000 | 2024-04-18 11:57AM EDT | 2024-05-03 | 0.27 | 0.22 | 0.38 | +0.01 | +3.85% | 3 | 47 | 56.15% |
| MSFT240510P00320000 | 2024-04-16 3:27PM EDT | 2024-05-10 | 0.24 | 0.32 | 0.52 | 0.00 | - | 1 | 4 | 50.64% |
| MSFT240517P00320000 | 2024-04-18 3:39PM EDT | 2024-05-17 | 0.58 | 0.55 | 0.65 | +0.04 | +7.41% | 15 | 3,392 | 45.87% |
| MSFT240621P00320000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 1.40 | 1.36 | 1.42 | +0.19 | +15.70% | 260 | 3,675 | 36.05% |
| MSFT240719P00320000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 1.93 | 1.89 | 2.03 | +0.20 | +11.56% | 3 | 336 | 32.63% |
| MSFT240816P00320000 | 2024-04-18 2:23PM EDT | 2024-08-16 | 2.95 | 2.97 | 3.10 | +0.13 | +4.61% | 13 | 764 | 31.82% |
| MSFT240920P00320000 | 2024-04-18 3:41PM EDT | 2024-09-20 | 3.85 | 3.80 | 4.00 | +0.33 | +9.37% | 4 | 2,720 | 30.08% |
| MSFT241018P00320000 | 2024-04-16 2:22PM EDT | 2024-10-18 | 3.70 | 4.50 | 4.65 | 0.00 | - | 3 | 346 | 28.95% |
| MSFT241115P00320000 | 2024-04-18 2:17PM EDT | 2024-11-15 | 5.65 | 5.80 | 5.95 | +0.60 | +11.88% | 1 | 199 | 29.15% |
| MSFT241220P00320000 | 2024-04-18 11:38AM EDT | 2024-12-20 | 6.19 | 6.85 | 7.05 | -0.21 | -3.28% | 4 | 513 | 28.59% |
| MSFT250117P00320000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 7.50 | 7.55 | 7.70 | +0.53 | +7.60% | 33 | 4,649 | 27.94% |
| MSFT250321P00320000 | 2024-04-18 10:02AM EDT | 2025-03-21 | 9.35 | 8.90 | 9.60 | +0.60 | +6.86% | 10 | 976 | 27.33% |
| MSFT250620P00320000 | 2024-04-18 3:49PM EDT | 2025-06-20 | 11.75 | 11.50 | 12.15 | +0.65 | +5.86% | 33 | 570 | 26.63% |
| MSFT250919P00320000 | 2024-04-17 10:21AM EDT | 2025-09-19 | 12.55 | 13.90 | 14.50 | 0.00 | - | 3 | 152 | 26.07% |
| MSFT251219P00320000 | 2024-04-18 2:26PM EDT | 2025-12-19 | 16.15 | 15.40 | 16.85 | +1.75 | +12.15% | 1 | 463 | 25.72% |
| MSFT260116P00320000 | 2024-04-17 11:58AM EDT | 2026-01-16 | 15.50 | 16.65 | 17.55 | 0.00 | - | 1 | 662 | 25.63% |
| MSFT260618P00320000 | 2024-04-17 2:24PM EDT | 2026-06-18 | 18.73 | 19.05 | 20.55 | 0.00 | - | 13 | 228 | 24.82% |
| MSFT261218P00320000 | 2024-04-15 3:47PM EDT | 2026-12-18 | 21.60 | 23.00 | 24.60 | 0.00 | - | 34 | 463 | 24.49% |
