La bourse ferme dans 7 h 2 min
CAC 40
8 046,53 +29,88 (+0,37 %) Euro Stoxx 50
4 971,93 +32,92 (+0,67 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0748 +0,0015 (+0,14 %) Gold future
2 358,90 +16,40 (+0,70 %) Bitcoin EUR
59 906,07 +347,05 (+0,58 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00325000 | 2024-04-25 9:50AM EDT | 2024-04-26 | 66.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240503C00325000 | 2024-04-25 11:56AM EDT | 2024-05-03 | 67.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240510C00325000 | 2024-04-25 10:57AM EDT | 2024-05-10 | 67.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240517C00325000 | 2024-04-25 3:31PM EDT | 2024-05-17 | 76.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 2024-05-31 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00325000 | 2024-04-25 1:41PM EDT | 2024-06-21 | 75.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240719C00325000 | 2024-04-25 11:23AM EDT | 2024-07-19 | 73.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00325000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 83.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920C00325000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 84.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT241018C00325000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 88.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00325000 | 2024-04-25 10:18AM EDT | 2024-11-15 | 85.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00325000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 91.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00325000 | 2024-04-25 12:50PM EDT | 2025-01-17 | 89.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00325000 | 2024-04-22 11:15AM EDT | 2025-06-20 | 101.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00325000 | 2024-04-16 1:27PM EDT | 2025-12-19 | 129.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT260116C00325000 | 2024-04-25 2:10PM EDT | 2026-01-16 | 114.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 39.27% |
| MSFT261218C00325000 | 2024-04-25 12:49PM EDT | 2026-12-18 | 126.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00325000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,346 | 0 | 50.00% |
| MSFT240503P00325000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.29 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| MSFT240510P00325000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 0.53 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MSFT240517P00325000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 12.50% |
| MSFT240524P00325000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 1.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| MSFT240531P00325000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT240621P00325000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 1.63 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| MSFT240719P00325000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 2.23 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| MSFT240816P00325000 | 2024-04-25 3:52PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 6.25% |
| MSFT240920P00325000 | 2024-04-25 3:39PM EDT | 2024-09-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| MSFT241018P00325000 | 2024-04-25 1:06PM EDT | 2024-10-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| MSFT241115P00325000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| MSFT241220P00325000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT250117P00325000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 8.23 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| MSFT250620P00325000 | 2024-04-25 10:57AM EDT | 2025-06-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| MSFT251219P00325000 | 2024-04-25 1:42PM EDT | 2025-12-19 | 17.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MSFT260116P00325000 | 2024-04-24 12:57PM EDT | 2026-01-16 | 16.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00325000 | 2024-04-25 1:45PM EDT | 2026-12-18 | 25.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
