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
37 957,65 +182,27 (+0,48 %) EUR/USD
1,0653 +0,0007 (+0,06 %) Gold future
2 410,00 +12,00 (+0,50 %) Bitcoin EUR
60 358,20 +739,98 (+1,24 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:52PM EDT. Marché ouvert.
Prix d’exercice:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00365000 | 2024-04-18 2:46PM EDT | 2024-04-19 | 37.60 | 33.05 | 34.75 | -2.89 | -7.14% | 1 | 1,421 | 96.19% |
| MSFT240426C00365000 | 2024-04-19 9:50AM EDT | 2024-04-26 | 39.90 | 35.05 | 35.90 | -1.90 | -4.55% | 2 | 59 | 49.10% |
| MSFT240503C00365000 | 2024-04-18 12:34PM EDT | 2024-05-03 | 45.82 | 36.25 | 36.70 | 0.00 | - | 2 | 11 | 40.94% |
| MSFT240510C00365000 | 2024-04-11 10:21AM EDT | 2024-05-10 | 60.95 | 37.00 | 37.70 | 0.00 | - | 7 | 9 | 38.31% |
| MSFT240517C00365000 | 2024-04-19 10:30AM EDT | 2024-05-17 | 40.00 | 37.95 | 38.35 | -6.64 | -14.24% | 2 | 815 | 35.69% |
| MSFT240524C00365000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 41.06 | 38.25 | 39.20 | -7.34 | -15.17% | 3 | 190 | 34.62% |
| MSFT240621C00365000 | 2024-04-19 11:31AM EDT | 2024-06-21 | 44.50 | 42.10 | 42.60 | -9.30 | -17.29% | 1 | 3,832 | 32.96% |
| MSFT240719C00365000 | 2024-04-18 9:51AM EDT | 2024-07-19 | 54.80 | 45.30 | 45.70 | 0.00 | - | 6 | 158 | 32.36% |
| MSFT240816C00365000 | 2024-04-16 1:01PM EDT | 2024-08-16 | 63.93 | 49.15 | 49.60 | 0.00 | - | 1 | 275 | 33.44% |
| MSFT240920C00365000 | 2024-04-19 9:58AM EDT | 2024-09-20 | 56.40 | 52.40 | 52.70 | -0.25 | -0.44% | 1 | 997 | 32.89% |
| MSFT241018C00365000 | 2024-04-10 10:55AM EDT | 2024-10-18 | 73.10 | 54.90 | 55.45 | 0.00 | - | 2 | 161 | 33.05% |
| MSFT241115C00365000 | 2024-04-19 10:03AM EDT | 2024-11-15 | 61.97 | 58.50 | 59.25 | -22.77 | -26.87% | 10 | 122 | 34.31% |
| MSFT241220C00365000 | 2024-04-19 10:26AM EDT | 2024-12-20 | 62.64 | 61.35 | 61.95 | -19.81 | -24.03% | 13 | 907 | 34.08% |
| MSFT250117C00365000 | 2024-04-18 12:34PM EDT | 2025-01-17 | 65.60 | 63.75 | 64.45 | -6.15 | -8.57% | 1 | 718 | 34.30% |
| MSFT250620C00365000 | 2024-04-11 1:57PM EDT | 2025-06-20 | 98.50 | 74.45 | 78.50 | 0.00 | - | 4 | 573 | 36.39% |
| MSFT251219C00365000 | 2024-04-05 1:00PM EDT | 2025-12-19 | 108.60 | 87.40 | 88.55 | 0.00 | - | 25 | 336 | 35.82% |
| MSFT260116C00365000 | 2024-04-19 10:51AM EDT | 2026-01-16 | 92.60 | 88.85 | 90.55 | -6.60 | -6.65% | 1 | 619 | 36.06% |
| MSFT260618C00365000 | 2024-03-13 11:05AM EDT | 2026-06-18 | 108.00 | 113.40 | 116.80 | 0.00 | - | 1 | 16 | 44.74% |
| MSFT261218C00365000 | 2024-04-17 12:26PM EDT | 2026-12-18 | 116.45 | 105.25 | 108.35 | 0.00 | - | 1 | 1,041 | 36.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00365000 | 2024-04-19 12:19PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 125 | 6,422 | 64.84% |
| MSFT240426P00365000 | 2024-04-19 12:26PM EDT | 2024-04-26 | 1.37 | 1.33 | 1.41 | +0.19 | +16.10% | 72 | 1,355 | 48.93% |
| MSFT240503P00365000 | 2024-04-19 12:32PM EDT | 2024-05-03 | 2.11 | 2.05 | 2.12 | +0.43 | +25.60% | 63 | 1,008 | 40.30% |
| MSFT240510P00365000 | 2024-04-19 11:50AM EDT | 2024-05-10 | 2.32 | 2.63 | 2.73 | +0.30 | +14.85% | 19 | 197 | 36.14% |
| MSFT240517P00365000 | 2024-04-19 12:32PM EDT | 2024-05-17 | 3.52 | 3.40 | 3.50 | +0.69 | +24.38% | 45 | 2,479 | 34.36% |
| MSFT240524P00365000 | 2024-04-19 12:07PM EDT | 2024-05-24 | 3.75 | 3.95 | 4.15 | +0.48 | +14.68% | 25 | 104 | 32.89% |
| MSFT240621P00365000 | 2024-04-19 12:27PM EDT | 2024-06-21 | 6.05 | 5.95 | 6.10 | +1.05 | +21.00% | 25 | 4,651 | 28.90% |
| MSFT240719P00365000 | 2024-04-19 12:32PM EDT | 2024-07-19 | 7.73 | 7.60 | 7.70 | +1.73 | +28.83% | 24 | 826 | 26.80% |
| MSFT240816P00365000 | 2024-04-19 12:11PM EDT | 2024-08-16 | 9.88 | 10.15 | 10.35 | +1.08 | +12.27% | 3 | 1,241 | 27.16% |
| MSFT240920P00365000 | 2024-04-19 12:22PM EDT | 2024-09-20 | 11.90 | 11.90 | 12.10 | +1.45 | +13.88% | 4 | 2,888 | 25.97% |
| MSFT241018P00365000 | 2024-04-19 12:35PM EDT | 2024-10-18 | 13.35 | 13.25 | 13.45 | +3.00 | +28.99% | 8 | 390 | 25.33% |
| MSFT241115P00365000 | 2024-04-15 3:02PM EDT | 2024-11-15 | 12.05 | 15.35 | 15.65 | 0.00 | - | 42 | 471 | 25.74% |
| MSFT241220P00365000 | 2024-04-19 12:28PM EDT | 2024-12-20 | 17.25 | 17.05 | 17.40 | +2.73 | +18.80% | 19 | 5,553 | 25.39% |
| MSFT250117P00365000 | 2024-04-19 11:58AM EDT | 2025-01-17 | 17.67 | 18.20 | 18.45 | +2.62 | +17.41% | 1 | 1,017 | 24.94% |
| MSFT250620P00365000 | 2024-04-17 1:36PM EDT | 2025-06-20 | 20.75 | 24.40 | 24.65 | 0.00 | - | 8 | 1,849 | 24.03% |
| MSFT251219P00365000 | 2024-04-15 1:22PM EDT | 2025-12-19 | 24.60 | 30.10 | 30.70 | 0.00 | - | 5 | 165 | 23.40% |
| MSFT260116P00365000 | 2024-03-28 11:46AM EDT | 2026-01-16 | 24.35 | 30.25 | 31.05 | 0.00 | - | 3 | 609 | 23.06% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 20.74% |
| MSFT261218P00365000 | 2024-04-19 12:33PM EDT | 2026-12-18 | 38.35 | 37.40 | 38.65 | +5.35 | +16.21% | 151 | 64 | 21.89% |
