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
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 659,81 +1 778,42 (+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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00340000 | 2024-04-19 3:35PM EDT | 2024-04-26 | 60.28 | 57.90 | 61.20 | -5.82 | -8.80% | 12 | 2 | 63.33% |
| MSFT240503C00340000 | 2024-04-17 10:44AM EDT | 2024-05-03 | 75.93 | 58.70 | 61.80 | 0.00 | - | 2 | 3 | 54.32% |
| MSFT240517C00340000 | 2024-04-19 1:26PM EDT | 2024-05-17 | 61.75 | 60.85 | 62.20 | -5.65 | -8.38% | 15 | 282 | 49.82% |
| MSFT240621C00340000 | 2024-04-19 12:26PM EDT | 2024-06-21 | 64.08 | 63.85 | 65.00 | -11.94 | -15.71% | 18 | 3,252 | 41.12% |
| MSFT240719C00340000 | 2024-04-19 3:40PM EDT | 2024-07-19 | 66.50 | 66.35 | 67.30 | -8.18 | -10.95% | 37 | 92 | 38.85% |
| MSFT240816C00340000 | 2024-04-16 3:32PM EDT | 2024-08-16 | 73.97 | 69.20 | 70.20 | -11.76 | -13.72% | 4 | 64 | 38.66% |
| MSFT240920C00340000 | 2024-04-19 10:40AM EDT | 2024-09-20 | 74.30 | 71.80 | 72.75 | -2.96 | -3.83% | 27 | 569 | 37.40% |
| MSFT241018C00340000 | 2024-04-19 12:13PM EDT | 2024-10-18 | 74.92 | 74.15 | 75.05 | -4.64 | -5.83% | 2 | 78 | 37.13% |
| MSFT241115C00340000 | 2024-03-15 9:30AM EDT | 2024-11-15 | 99.21 | 97.55 | 98.55 | 0.00 | - | 1 | 41 | 57.99% |
| MSFT241220C00340000 | 2024-04-18 11:54AM EDT | 2024-12-20 | 90.47 | 79.55 | 80.65 | 0.00 | - | 3 | 304 | 37.51% |
| MSFT250117C00340000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 82.15 | 80.60 | 83.70 | -5.33 | -6.09% | 12 | 2,082 | 38.29% |
| MSFT250321C00340000 | 2024-04-19 10:07AM EDT | 2025-03-21 | 89.13 | 84.50 | 87.85 | -8.14 | -8.37% | 10 | 10 | 37.84% |
| MSFT250620C00340000 | 2024-04-19 3:05PM EDT | 2025-06-20 | 93.13 | 91.20 | 95.50 | -3.84 | -3.96% | 2 | 750 | 38.90% |
| MSFT251219C00340000 | 2024-04-19 10:00AM EDT | 2025-12-19 | 106.39 | 102.00 | 104.85 | -11.86 | -10.03% | 2 | 323 | 37.95% |
| MSFT260116C00340000 | 2024-04-15 10:45AM EDT | 2026-01-16 | 124.00 | 103.95 | 106.45 | 0.00 | - | 7 | 103 | 38.00% |
| MSFT260618C00340000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 113.60 | 111.70 | 115.50 | -17.08 | -13.07% | 5 | 68 | 38.66% |
| MSFT261218C00340000 | 2024-04-19 2:52PM EDT | 2026-12-18 | 121.70 | 119.00 | 123.20 | -13.62 | -10.07% | 1 | 125 | 38.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00340000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.49 | 0.46 | 0.53 | +0.06 | +13.95% | 322 | 240 | 64.99% |
| MSFT240503P00340000 | 2024-04-19 3:14PM EDT | 2024-05-03 | 0.71 | 0.67 | 0.77 | +0.09 | +14.52% | 26 | 195 | 50.05% |
| MSFT240510P00340000 | 2024-04-19 3:46PM EDT | 2024-05-10 | 1.00 | 0.93 | 1.04 | +0.22 | +28.21% | 38 | 28 | 43.56% |
| MSFT240517P00340000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.35 | 1.28 | 1.39 | +0.25 | +22.73% | 418 | 1,455 | 40.31% |
| MSFT240524P00340000 | 2024-04-19 3:05PM EDT | 2024-05-24 | 1.65 | 1.58 | 1.77 | +0.50 | +43.48% | 27 | 57 | 38.26% |
| MSFT240621P00340000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 2.73 | 2.69 | 2.84 | +0.38 | +16.17% | 102 | 3,574 | 32.43% |
| MSFT240719P00340000 | 2024-04-19 3:43PM EDT | 2024-07-19 | 3.90 | 3.70 | 3.85 | +0.91 | +30.43% | 16 | 506 | 29.62% |
| MSFT240816P00340000 | 2024-04-19 1:51PM EDT | 2024-08-16 | 5.15 | 5.35 | 5.65 | +0.35 | +7.29% | 1 | 342 | 29.51% |
| MSFT240920P00340000 | 2024-04-19 12:55PM EDT | 2024-09-20 | 6.75 | 6.70 | 6.95 | +0.85 | +14.41% | 59 | 2,889 | 28.02% |
| MSFT241018P00340000 | 2024-04-19 12:59PM EDT | 2024-10-18 | 7.67 | 7.70 | 8.05 | +0.76 | +11.00% | 5 | 854 | 27.31% |
| MSFT241115P00340000 | 2024-04-19 2:40PM EDT | 2024-11-15 | 9.60 | 9.45 | 9.80 | +1.95 | +25.49% | 21 | 100 | 27.59% |
| MSFT241220P00340000 | 2024-04-19 3:06PM EDT | 2024-12-20 | 11.05 | 10.65 | 11.15 | +1.45 | +15.10% | 22 | 1,955 | 27.03% |
| MSFT250117P00340000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 11.55 | 11.55 | 12.15 | +0.80 | +7.44% | 510 | 3,737 | 26.63% |
| MSFT250321P00340000 | 2024-04-19 3:01PM EDT | 2025-03-21 | 14.20 | 13.95 | 14.30 | +2.50 | +21.37% | 120 | 254 | 25.93% |
| MSFT250620P00340000 | 2024-04-19 12:14PM EDT | 2025-06-20 | 17.25 | 16.95 | 17.85 | +1.75 | +11.29% | 91 | 645 | 25.71% |
| MSFT250919P00340000 | 2024-04-18 12:14PM EDT | 2025-09-19 | 17.49 | 19.65 | 20.50 | 0.00 | - | 2 | 53 | 25.14% |
| MSFT251219P00340000 | 2024-04-17 10:27AM EDT | 2025-12-19 | 18.70 | 22.30 | 23.30 | 0.00 | - | 4 | 390 | 24.89% |
| MSFT260116P00340000 | 2024-04-18 12:54PM EDT | 2026-01-16 | 21.05 | 22.05 | 24.10 | 0.00 | - | 18 | 962 | 24.81% |
| MSFT260618P00340000 | 2024-04-04 1:09PM EDT | 2026-06-18 | 20.58 | 26.00 | 29.00 | 0.00 | - | 1 | 8 | 24.84% |
| MSFT261218P00340000 | 2024-04-18 9:38AM EDT | 2026-12-18 | 27.80 | 28.80 | 30.95 | 0.00 | - | 2 | 445 | 23.29% |
