La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
38 012,36 +236,98 (+0,63 %) EUR/USD
1,0659 +0,0012 (+0,12 %) Gold future
2 412,50 +14,50 (+0,60 %) Bitcoin EUR
60 273,72 +754,20 (+1,27 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:22PM EDT. Marché ouvert.
Prix d’exercice:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00335000 | 2024-04-19 10:31AM EDT | 2024-04-19 | 63.72 | 63.45 | 65.45 | -6.35 | -9.06% | 2 | 325 | 205.37% |
| MSFT240426C00335000 | 2024-04-19 12:53PM EDT | 2024-04-26 | 65.80 | 64.95 | 65.50 | -11.40 | -14.77% | 2 | 5 | 68.21% |
| MSFT240517C00335000 | 2024-04-18 3:33PM EDT | 2024-05-17 | 66.15 | 66.10 | 67.20 | -6.25 | -8.63% | 8 | 827 | 49.89% |
| MSFT240524C00335000 | 2024-04-09 1:26PM EDT | 2024-05-24 | 91.80 | 66.30 | 67.65 | 0.00 | - | - | 1 | 46.86% |
| MSFT240621C00335000 | 2024-04-19 12:39PM EDT | 2024-06-21 | 68.20 | 68.95 | 69.60 | -6.38 | -8.55% | 5 | 3,800 | 41.05% |
| MSFT240719C00335000 | 2024-04-18 12:04PM EDT | 2024-07-19 | 82.57 | 71.15 | 71.95 | 0.00 | - | 1 | 86 | 39.33% |
| MSFT240816C00335000 | 2024-04-18 3:53PM EDT | 2024-08-16 | 79.04 | 73.95 | 74.70 | 0.00 | - | 3 | 142 | 39.12% |
| MSFT240920C00335000 | 2024-04-05 10:39AM EDT | 2024-09-20 | 77.93 | 76.45 | 77.00 | -20.27 | -20.64% | 3 | 340 | 37.65% |
| MSFT241018C00335000 | 2024-04-16 1:30PM EDT | 2024-10-18 | 93.45 | 78.85 | 79.40 | 0.00 | - | 10 | 46 | 37.62% |
| MSFT241115C00335000 | 2024-04-17 10:24AM EDT | 2024-11-15 | 96.18 | 81.70 | 82.65 | 0.00 | - | 1 | 25 | 38.64% |
| MSFT241220C00335000 | 2024-04-19 10:07AM EDT | 2024-12-20 | 86.62 | 83.65 | 84.65 | -10.38 | -10.70% | 10 | 700 | 37.79% |
| MSFT250117C00335000 | 2024-04-19 12:04PM EDT | 2025-01-17 | 86.95 | 85.70 | 86.75 | -7.12 | -7.57% | 1 | 1,006 | 37.76% |
| MSFT250620C00335000 | 2024-04-10 9:48AM EDT | 2025-06-20 | 115.00 | 96.35 | 98.60 | 0.00 | - | 54 | 348 | 38.75% |
| MSFT251219C00335000 | 2024-04-17 12:51PM EDT | 2025-12-19 | 117.95 | 106.35 | 109.40 | 0.00 | - | 4 | 485 | 38.79% |
| MSFT260116C00335000 | 2024-04-19 10:33AM EDT | 2026-01-16 | 110.64 | 108.10 | 110.55 | -20.77 | -15.81% | 2 | 129 | 38.58% |
| MSFT260618C00335000 | 2024-01-23 3:50PM EDT | 2026-06-18 | 111.50 | 122.65 | 127.00 | 0.00 | - | 5 | 11 | 43.02% |
| MSFT261218C00335000 | 2024-04-08 1:50PM EDT | 2026-12-18 | 144.20 | 123.45 | 125.25 | 0.00 | - | 3 | 28 | 37.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00335000 | 2024-04-18 1:28PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,220 | 106.25% |
| MSFT240426P00335000 | 2024-04-19 12:27PM EDT | 2024-04-26 | 0.37 | 0.33 | 0.39 | +0.02 | +5.71% | 9 | 220 | 62.26% |
| MSFT240503P00335000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 0.48 | 0.50 | 0.58 | -0.02 | -4.00% | 4 | 37 | 49.46% |
| MSFT240510P00335000 | 2024-04-19 12:05PM EDT | 2024-05-10 | 0.71 | 0.67 | 0.79 | +0.16 | +29.09% | 34 | 30 | 43.36% |
| MSFT240517P00335000 | 2024-04-19 12:58PM EDT | 2024-05-17 | 1.04 | 1.00 | 1.06 | +0.14 | +15.56% | 28 | 594 | 40.16% |
| MSFT240524P00335000 | 2024-04-18 3:48PM EDT | 2024-05-24 | 1.13 | 1.25 | 1.33 | 0.00 | - | 1 | 69 | 37.92% |
| MSFT240621P00335000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 2.14 | 2.23 | 2.34 | +0.09 | +4.39% | 1 | 4,795 | 32.72% |
| MSFT240719P00335000 | 2024-04-19 12:38PM EDT | 2024-07-19 | 3.35 | 3.10 | 3.25 | +0.54 | +19.22% | 14 | 575 | 29.94% |
| MSFT240816P00335000 | 2024-04-19 11:41AM EDT | 2024-08-16 | 4.55 | 4.65 | 4.90 | +0.30 | +7.06% | 50 | 396 | 29.83% |
| MSFT240920P00335000 | 2024-04-19 12:30PM EDT | 2024-09-20 | 6.10 | 5.90 | 6.00 | +0.75 | +14.02% | 5 | 1,189 | 28.16% |
| MSFT241018P00335000 | 2024-04-19 12:30PM EDT | 2024-10-18 | 7.05 | 6.80 | 6.95 | +1.70 | +31.78% | 1 | 111 | 27.35% |
| MSFT241115P00335000 | 2024-04-18 1:07PM EDT | 2024-11-15 | 7.45 | 8.40 | 8.65 | 0.00 | - | 58 | 123 | 27.72% |
| MSFT241220P00335000 | 2024-04-19 12:25PM EDT | 2024-12-20 | 10.03 | 9.65 | 9.95 | +1.83 | +22.32% | 3 | 823 | 27.19% |
| MSFT250117P00335000 | 2024-04-18 10:00AM EDT | 2025-01-17 | 9.45 | 10.60 | 10.80 | 0.00 | - | 1 | 1,683 | 26.68% |
| MSFT250620P00335000 | 2024-04-18 3:54PM EDT | 2025-06-20 | 15.00 | 15.65 | 17.65 | 0.00 | - | 1 | 207 | 26.86% |
| MSFT251219P00335000 | 2024-04-19 10:17AM EDT | 2025-12-19 | 20.73 | 20.70 | 22.30 | +4.53 | +27.96% | 2 | 119 | 25.44% |
| MSFT260116P00335000 | 2024-04-15 1:31PM EDT | 2026-01-16 | 18.17 | 21.10 | 24.00 | 0.00 | - | 1 | 57 | 25.90% |
| MSFT260618P00335000 | 2024-04-04 10:16AM EDT | 2026-06-18 | 19.83 | 24.75 | 25.50 | 0.00 | - | 7 | 20 | 24.07% |
| MSFT261218P00335000 | 2024-04-18 3:12PM EDT | 2026-12-18 | 27.00 | 26.70 | 28.50 | 0.00 | - | 2 | 19 | 23.13% |
