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
59 964,65 +2 429,75 (+4,22 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00350000 | 2024-04-19 12:55PM EDT | 2024-04-26 | 49.50 | 48.40 | 51.45 | -6.40 | -11.45% | 81 | 114 | 60.82% |
| MSFT240503C00350000 | 2024-04-19 10:28AM EDT | 2024-05-03 | 51.60 | 49.90 | 52.35 | -4.89 | -8.66% | 1 | 4 | 53.78% |
| MSFT240510C00350000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 51.75 | 49.75 | 53.00 | -5.52 | -9.64% | 14,298 | 6 | 53.80% |
| MSFT240517C00350000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 51.59 | 51.40 | 52.80 | -6.10 | -10.57% | 15 | 2,053 | 45.76% |
| MSFT240524C00350000 | 2024-04-19 3:37PM EDT | 2024-05-24 | 53.17 | 51.70 | 54.05 | -8.22 | -13.39% | 24 | 61 | 45.33% |
| MSFT240621C00350000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 54.84 | 54.90 | 55.85 | -5.91 | -9.73% | 445 | 5,017 | 38.08% |
| MSFT240719C00350000 | 2024-04-19 1:57PM EDT | 2024-07-19 | 59.60 | 57.70 | 58.50 | -4.40 | -6.88% | 14 | 208 | 36.50% |
| MSFT240816C00350000 | 2024-04-19 1:26PM EDT | 2024-08-16 | 61.35 | 60.90 | 61.80 | -5.55 | -8.30% | 55 | 667 | 36.79% |
| MSFT240920C00350000 | 2024-04-19 2:29PM EDT | 2024-09-20 | 64.64 | 63.75 | 64.65 | -4.85 | -6.98% | 41 | 591 | 35.87% |
| MSFT241018C00350000 | 2024-04-15 3:32PM EDT | 2024-10-18 | 80.30 | 66.25 | 67.30 | 0.00 | - | 1 | 47 | 35.93% |
| MSFT241115C00350000 | 2024-04-17 3:46PM EDT | 2024-11-15 | 81.77 | 69.60 | 70.75 | 0.00 | - | 3 | 157 | 36.92% |
| MSFT241220C00350000 | 2024-04-19 11:24AM EDT | 2024-12-20 | 74.40 | 72.00 | 73.10 | -5.10 | -6.42% | 23 | 1,350 | 36.34% |
| MSFT250117C00350000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 74.90 | 74.35 | 75.35 | -5.10 | -6.37% | 554 | 6,439 | 36.36% |
| MSFT250321C00350000 | 2024-04-19 10:42AM EDT | 2025-03-21 | 80.90 | 78.65 | 80.10 | -9.70 | -10.71% | 2 | 51 | 36.41% |
| MSFT250620C00350000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 86.50 | 84.55 | 86.80 | -7.81 | -8.28% | 8 | 1,614 | 36.79% |
| MSFT250919C00350000 | 2024-04-11 12:03PM EDT | 2025-09-19 | 112.24 | 90.25 | 92.80 | 0.00 | - | - | 1 | 37.03% |
| MSFT251219C00350000 | 2024-04-19 1:23PM EDT | 2025-12-19 | 98.05 | 96.00 | 99.20 | -11.45 | -10.46% | 1 | 965 | 37.70% |
| MSFT260116C00350000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 99.39 | 97.60 | 100.40 | -8.71 | -8.06% | 64 | 586 | 37.52% |
| MSFT260618C00350000 | 2024-04-15 9:47AM EDT | 2026-06-18 | 127.78 | 106.10 | 108.35 | 0.00 | - | 4 | 67 | 37.56% |
| MSFT261218C00350000 | 2024-04-19 2:43PM EDT | 2026-12-18 | 115.20 | 113.00 | 116.75 | -5.80 | -4.79% | 10 | 2,451 | 37.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00350000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.71 | 0.69 | 0.76 | +0.10 | +16.39% | 493 | 582 | 59.47% |
| MSFT240503P00350000 | 2024-04-19 3:46PM EDT | 2024-05-03 | 1.09 | 0.99 | 1.10 | +0.25 | +29.76% | 72 | 258 | 46.14% |
| MSFT240510P00350000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 1.43 | 1.36 | 1.49 | +0.30 | +26.55% | 14,458 | 72 | 40.59% |
| MSFT240517P00350000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 1.90 | 1.84 | 1.98 | +0.38 | +25.00% | 142 | 2,207 | 37.92% |
| MSFT240524P00350000 | 2024-04-19 1:24PM EDT | 2024-05-24 | 2.06 | 2.23 | 2.47 | +0.17 | +8.99% | 19 | 420 | 36.12% |
| MSFT240531P00350000 | 2024-04-19 3:14PM EDT | 2024-05-31 | 2.62 | 2.53 | 2.74 | +0.47 | +21.86% | 16 | 368 | 34.02% |
| MSFT240621P00350000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 3.88 | 3.65 | 3.85 | +0.68 | +21.25% | 134 | 9,143 | 30.98% |
| MSFT240719P00350000 | 2024-04-19 3:30PM EDT | 2024-07-19 | 4.95 | 4.85 | 5.10 | +0.75 | +17.86% | 153 | 986 | 28.48% |
| MSFT240816P00350000 | 2024-04-19 2:38PM EDT | 2024-08-16 | 7.00 | 6.90 | 7.20 | +0.85 | +13.82% | 17 | 1,041 | 28.49% |
| MSFT240920P00350000 | 2024-04-19 3:56PM EDT | 2024-09-20 | 8.40 | 8.40 | 8.70 | +0.88 | +11.70% | 752 | 3,572 | 27.15% |
| MSFT241018P00350000 | 2024-04-19 1:00PM EDT | 2024-10-18 | 9.70 | 9.50 | 9.90 | +1.40 | +16.87% | 35 | 797 | 26.46% |
| MSFT241115P00350000 | 2024-04-19 3:40PM EDT | 2024-11-15 | 11.65 | 11.35 | 11.90 | +2.40 | +25.95% | 11 | 114 | 26.86% |
| MSFT241220P00350000 | 2024-04-19 2:37PM EDT | 2024-12-20 | 13.00 | 12.80 | 13.35 | +1.15 | +9.70% | 14 | 4,547 | 26.32% |
| MSFT250117P00350000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 14.32 | 13.80 | 14.40 | +1.67 | +13.20% | 39 | 6,283 | 25.92% |
| MSFT250321P00350000 | 2024-04-19 3:41PM EDT | 2025-03-21 | 16.75 | 15.45 | 17.25 | +2.40 | +16.72% | 352 | 730 | 25.71% |
| MSFT250620P00350000 | 2024-04-19 2:26PM EDT | 2025-06-20 | 19.55 | 19.65 | 20.35 | +2.68 | +15.89% | 2 | 1,809 | 25.01% |
| MSFT250919P00350000 | 2024-04-18 10:06AM EDT | 2025-09-19 | 20.85 | 22.35 | 23.45 | 0.00 | - | 201 | 204 | 24.68% |
| MSFT251219P00350000 | 2024-04-16 11:06AM EDT | 2025-12-19 | 25.40 | 25.15 | 26.20 | +4.30 | +20.38% | 1 | 852 | 24.35% |
| MSFT260116P00350000 | 2024-04-19 2:14PM EDT | 2026-01-16 | 25.50 | 24.90 | 28.50 | +1.10 | +4.51% | 3 | 954 | 25.09% |
| MSFT260618P00350000 | 2024-04-19 11:28AM EDT | 2026-06-18 | 29.82 | 28.40 | 31.40 | +4.37 | +17.17% | 2 | 382 | 23.98% |
| MSFT261218P00350000 | 2024-04-18 2:02PM EDT | 2026-12-18 | 31.35 | 31.05 | 33.80 | 0.00 | - | 87 | 776 | 22.68% |
