La bourse ferme dans 18 min
CAC 40
7 914,02 -131,09 (-1,63 %) Euro Stoxx 50
4 905,69 -78,79 (-1,58 %) Dow Jones
37 814,66 +79,55 (+0,21 %) EUR/USD
1,0642 +0,0016 (+0,15 %) Gold future
2 402,70 +19,70 (+0,83 %) Bitcoin EUR
58 403,66 -2 112,66 (-3,49 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:12AM EDT. Marché ouvert.
Prix d’exercice:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00345000 | 2024-04-15 2:13PM EDT | 2024-04-19 | 69.75 | 71.15 | 71.90 | 0.00 | - | 1 | 520 | 77.34% |
| MSFT240426C00345000 | 2024-04-10 1:07PM EDT | 2024-04-26 | 76.75 | 71.90 | 72.70 | 0.00 | - | 4 | 7 | 65.50% |
| MSFT240503C00345000 | 2024-04-11 2:12PM EDT | 2024-05-03 | 85.00 | 71.65 | 73.30 | 0.00 | - | 3 | 3 | 53.15% |
| MSFT240510C00345000 | 2024-04-10 1:01PM EDT | 2024-05-10 | 79.25 | 73.00 | 73.95 | 0.00 | - | - | 3 | 52.59% |
| MSFT240517C00345000 | 2024-04-15 1:40PM EDT | 2024-05-17 | 73.03 | 73.35 | 74.50 | 0.00 | - | 1 | 405 | 51.78% |
| MSFT240621C00345000 | 2024-04-15 1:27PM EDT | 2024-06-21 | 77.20 | 76.05 | 76.60 | 0.00 | - | 3 | 1,851 | 41.95% |
| MSFT240719C00345000 | 2024-04-12 10:43AM EDT | 2024-07-19 | 83.65 | 78.10 | 78.95 | 0.00 | - | 1 | 128 | 40.17% |
| MSFT240816C00345000 | 2024-03-25 12:49PM EDT | 2024-08-16 | 90.05 | 80.50 | 81.55 | 0.00 | - | 2 | 36 | 39.64% |
| MSFT240920C00345000 | 2024-04-09 9:32AM EDT | 2024-09-20 | 91.55 | 82.85 | 83.90 | 0.00 | - | 1 | 583 | 38.20% |
| MSFT241018C00345000 | 2024-04-09 9:36AM EDT | 2024-10-18 | 94.45 | 85.60 | 86.45 | 0.00 | - | 2 | 76 | 38.29% |
| MSFT241115C00345000 | 2024-03-18 1:25PM EDT | 2024-11-15 | 92.10 | 88.65 | 89.20 | 0.00 | - | 4 | 58 | 38.68% |
| MSFT241220C00345000 | 2024-03-25 1:25PM EDT | 2024-12-20 | 98.21 | 90.55 | 91.50 | 0.00 | - | 1 | 285 | 38.11% |
| MSFT250117C00345000 | 2024-04-11 2:18PM EDT | 2025-01-17 | 103.77 | 92.15 | 94.30 | 0.00 | - | 1 | 1,183 | 38.68% |
| MSFT250620C00345000 | 2024-03-27 3:10PM EDT | 2025-06-20 | 105.40 | 103.50 | 105.40 | 0.00 | - | 2 | 377 | 38.79% |
| MSFT251219C00345000 | 2024-04-15 2:14PM EDT | 2025-12-19 | 112.75 | 113.95 | 115.00 | 0.00 | - | 1 | 710 | 38.00% |
| MSFT260116C00345000 | 2024-04-10 12:45PM EDT | 2026-01-16 | 118.72 | 114.20 | 117.30 | 0.00 | - | 50 | 122 | 38.43% |
| MSFT260618C00345000 | 2024-03-18 2:37PM EDT | 2026-06-18 | 126.09 | 122.80 | 126.10 | 0.00 | - | 1 | 33 | 38.88% |
| MSFT261218C00345000 | 2024-04-15 1:11PM EDT | 2026-12-18 | 135.05 | 130.45 | 134.20 | 0.00 | - | 1 | 2,889 | 38.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00345000 | 2024-04-16 9:52AM EDT | 2024-04-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 128 | 3,137 | 65.63% |
| MSFT240426P00345000 | 2024-04-15 2:23PM EDT | 2024-04-26 | 0.47 | 0.34 | 0.42 | 0.00 | - | 17 | 64 | 56.20% |
| MSFT240503P00345000 | 2024-04-15 1:40PM EDT | 2024-05-03 | 0.55 | 0.43 | 0.58 | 0.00 | - | 7 | 50 | 47.29% |
| MSFT240510P00345000 | 2024-04-15 11:58AM EDT | 2024-05-10 | 0.47 | 0.58 | 0.78 | 0.00 | - | 10 | 35 | 42.43% |
| MSFT240517P00345000 | 2024-04-15 3:18PM EDT | 2024-05-17 | 1.10 | 0.95 | 1.02 | 0.00 | - | 8 | 1,792 | 39.60% |
| MSFT240524P00345000 | 2024-04-12 2:12PM EDT | 2024-05-24 | 1.10 | 1.11 | 1.36 | 0.00 | - | 8 | 24 | 38.17% |
| MSFT240531P00345000 | 2024-04-12 1:23PM EDT | 2024-05-31 | 1.31 | 1.03 | 1.51 | 0.00 | - | 1 | 1 | 36.00% |
| MSFT240621P00345000 | 2024-04-16 9:59AM EDT | 2024-06-21 | 2.05 | 2.05 | 2.12 | +0.43 | +26.54% | 1 | 1,946 | 32.39% |
| MSFT240719P00345000 | 2024-04-16 10:48AM EDT | 2024-07-19 | 2.98 | 2.84 | 2.92 | -0.13 | -4.18% | 60 | 1,026 | 29.62% |
| MSFT240816P00345000 | 2024-04-15 3:01PM EDT | 2024-08-16 | 4.59 | 4.40 | 4.45 | 0.00 | - | 9 | 273 | 29.49% |
| MSFT240920P00345000 | 2024-04-15 1:31PM EDT | 2024-09-20 | 5.65 | 5.40 | 5.55 | 0.00 | - | 38 | 1,474 | 27.97% |
| MSFT241018P00345000 | 2024-04-11 3:56PM EDT | 2024-10-18 | 4.85 | 6.30 | 6.45 | 0.00 | - | 77 | 176 | 27.16% |
| MSFT241115P00345000 | 2024-04-15 10:35AM EDT | 2024-11-15 | 8.15 | 7.85 | 8.05 | +1.40 | +20.74% | 5 | 91 | 27.46% |
| MSFT241220P00345000 | 2024-04-11 3:17PM EDT | 2024-12-20 | 7.05 | 9.05 | 9.30 | 0.00 | - | 40 | 295 | 26.93% |
| MSFT250117P00345000 | 2024-04-15 1:25PM EDT | 2025-01-17 | 9.75 | 9.80 | 10.05 | 0.00 | - | 3 | 2,264 | 26.34% |
| MSFT250620P00345000 | 2024-04-12 10:28AM EDT | 2025-06-20 | 13.75 | 14.80 | 15.10 | 0.00 | - | 3 | 1,020 | 25.23% |
| MSFT251219P00345000 | 2024-04-12 1:46PM EDT | 2025-12-19 | 19.31 | 19.75 | 20.25 | 0.00 | - | 1 | 158 | 24.42% |
| MSFT260116P00345000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 17.45 | 20.10 | 20.45 | 0.00 | - | 14 | 435 | 24.00% |
| MSFT260618P00345000 | 2024-04-12 9:30AM EDT | 2026-06-18 | 22.11 | 23.30 | 24.40 | 0.00 | - | 4 | 26 | 23.67% |
| MSFT261218P00345000 | 2024-02-29 3:45PM EDT | 2026-12-18 | 28.35 | 24.00 | 29.00 | 0.00 | - | 12 | 14 | 23.50% |
