La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 353,43 -786,11 (-1,31 %)
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:360.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00360000 | 2024-04-26 1:52PM EDT | 2024-05-03 | 50.50 | 46.15 | 49.00 | +9.12 | +22.04% | 17 | 181 | 62.96% |
| MSFT240510C00360000 | 2024-04-26 1:33PM EDT | 2024-05-10 | 50.85 | 46.00 | 49.80 | +8.85 | +21.07% | 25 | 79 | 59.70% |
| MSFT240517C00360000 | 2024-04-26 2:58PM EDT | 2024-05-17 | 50.30 | 46.15 | 50.00 | +7.00 | +16.17% | 53 | 568 | 49.67% |
| MSFT240524C00360000 | 2024-04-26 11:27AM EDT | 2024-05-24 | 50.80 | 46.45 | 50.45 | +9.80 | +23.90% | 1 | 11 | 44.76% |
| MSFT240531C00360000 | 2024-04-22 9:31AM EDT | 2024-05-31 | 50.37 | 47.85 | 50.90 | +6.22 | +14.09% | 1 | 5 | 41.55% |
| MSFT240621C00360000 | 2024-04-26 1:56PM EDT | 2024-06-21 | 51.30 | 49.95 | 53.00 | +5.01 | +10.82% | 25 | 4,914 | 38.00% |
| MSFT240719C00360000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 53.95 | 52.90 | 54.25 | +6.84 | +14.52% | 13 | 177 | 33.36% |
| MSFT240816C00360000 | 2024-04-26 12:17PM EDT | 2024-08-16 | 59.20 | 56.25 | 57.80 | +8.43 | +16.60% | 5 | 308 | 34.25% |
| MSFT240920C00360000 | 2024-04-26 12:57PM EDT | 2024-09-20 | 62.49 | 59.25 | 60.80 | +7.54 | +13.72% | 5 | 537 | 33.62% |
| MSFT241018C00360000 | 2024-04-25 10:14AM EDT | 2024-10-18 | 54.00 | 62.00 | 63.50 | 0.00 | - | 5 | 135 | 33.79% |
| MSFT241115C00360000 | 2024-04-26 9:50AM EDT | 2024-11-15 | 67.70 | 64.20 | 67.10 | +12.70 | +23.09% | 1 | 111 | 34.97% |
| MSFT241220C00360000 | 2024-04-25 10:57AM EDT | 2024-12-20 | 72.52 | 67.90 | 69.65 | +14.52 | +25.03% | 1 | 1,295 | 34.60% |
| MSFT250117C00360000 | 2024-04-26 1:44PM EDT | 2025-01-17 | 73.93 | 70.15 | 72.05 | +7.15 | +10.71% | 1 | 2,543 | 34.76% |
| MSFT250321C00360000 | 2024-04-26 9:32AM EDT | 2025-03-21 | 78.80 | 74.75 | 78.40 | +10.40 | +15.20% | 1 | 195 | 36.03% |
| MSFT250620C00360000 | 2024-04-26 3:10PM EDT | 2025-06-20 | 83.85 | 81.40 | 85.50 | +5.80 | +7.43% | 14 | 980 | 36.55% |
| MSFT251219C00360000 | 2024-04-26 1:07PM EDT | 2025-12-19 | 98.00 | 93.00 | 96.55 | +7.25 | +7.99% | 3 | 2,541 | 36.53% |
| MSFT260116C00360000 | 2024-04-25 2:55PM EDT | 2026-01-16 | 89.50 | 94.50 | 97.65 | 0.00 | - | 7 | 243 | 36.29% |
| MSFT260618C00360000 | 2024-03-22 12:39PM EDT | 2026-06-18 | 121.30 | 100.05 | 102.50 | 0.00 | - | 2 | 7 | 34.85% |
| MSFT261218C00360000 | 2024-04-26 1:10PM EDT | 2026-12-18 | 117.25 | 113.00 | 116.50 | +8.18 | +7.50% | 4 | 10,573 | 37.38% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00360000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.07 | -1.73 | -96.65% | 1,038 | 1,433 | 37.70% |
| MSFT240510P00360000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 0.21 | 0.21 | 0.25 | -2.20 | -91.29% | 256 | 622 | 32.13% |
| MSFT240517P00360000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.44 | 0.40 | 0.47 | -2.74 | -86.16% | 841 | 3,987 | 29.35% |
| MSFT240524P00360000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 0.69 | 0.65 | 0.76 | -3.06 | -81.60% | 224 | 221 | 28.04% |
| MSFT240531P00360000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 0.91 | 0.81 | 1.00 | -2.91 | -76.18% | 203 | 209 | 26.67% |
| MSFT240621P00360000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 1.80 | 1.75 | 1.87 | -3.13 | -63.49% | 1,220 | 6,662 | 24.71% |
| MSFT240719P00360000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 3.05 | 2.95 | 3.15 | -3.15 | -50.81% | 327 | 840 | 23.59% |
| MSFT240816P00360000 | 2024-04-26 3:37PM EDT | 2024-08-16 | 5.00 | 5.15 | 5.45 | -3.60 | -41.86% | 355 | 1,406 | 24.80% |
| MSFT240920P00360000 | 2024-04-26 2:28PM EDT | 2024-09-20 | 6.55 | 6.70 | 7.05 | -3.53 | -35.02% | 23 | 3,961 | 24.00% |
| MSFT241018P00360000 | 2024-04-26 2:29PM EDT | 2024-10-18 | 7.75 | 7.85 | 8.35 | -3.66 | -32.08% | 65 | 817 | 23.65% |
| MSFT241115P00360000 | 2024-04-26 10:32AM EDT | 2024-11-15 | 9.90 | 9.90 | 10.45 | -3.55 | -26.39% | 23 | 294 | 24.33% |
| MSFT241220P00360000 | 2024-04-26 2:25PM EDT | 2024-12-20 | 11.35 | 11.40 | 11.90 | -3.25 | -22.26% | 12 | 1,040 | 23.93% |
| MSFT250117P00360000 | 2024-04-26 1:37PM EDT | 2025-01-17 | 11.95 | 12.40 | 13.00 | -3.50 | -22.65% | 298 | 1,906 | 23.66% |
| MSFT250321P00360000 | 2024-04-26 3:02PM EDT | 2025-03-21 | 14.85 | 13.05 | 16.70 | -4.21 | -22.09% | 64 | 509 | 24.28% |
| MSFT250620P00360000 | 2024-04-26 11:38AM EDT | 2025-06-20 | 18.35 | 18.20 | 20.95 | -3.65 | -16.59% | 14 | 813 | 24.45% |
| MSFT250919P00360000 | 2024-04-24 3:22PM EDT | 2025-09-19 | 22.00 | 19.00 | 22.80 | 0.00 | - | 19 | 43 | 23.31% |
| MSFT251219P00360000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 26.75 | 23.90 | 25.85 | 0.00 | - | 90 | 258 | 23.20% |
| MSFT260116P00360000 | 2024-04-25 12:35PM EDT | 2026-01-16 | 28.95 | 22.50 | 27.50 | 0.00 | - | 21 | 270 | 23.58% |
| MSFT260618P00360000 | 2024-04-12 10:44AM EDT | 2026-06-18 | 27.34 | 27.50 | 31.50 | 0.00 | - | 1 | 2 | 23.10% |
| MSFT261218P00360000 | 2024-04-26 10:32AM EDT | 2026-12-18 | 32.32 | 30.50 | 34.95 | -3.08 | -8.70% | 5 | 156 | 22.30% |
