La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 267,78 -357,30 (-0,67 %)
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:365.00
Options d’achatpour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240906C00365000 | 2024-08-29 3:37PM EDT | 2024-09-06 | 50.03 | 50.10 | 53.30 | 0.00 | - | 1 | 34 | 71.56% |
| MSFT240913C00365000 | 2024-08-30 3:40PM EDT | 2024-09-13 | 50.01 | 50.50 | 53.60 | -0.62 | -1.22% | 20 | 7 | 51.39% |
| MSFT240920C00365000 | 2024-08-30 1:45PM EDT | 2024-09-20 | 49.41 | 51.10 | 54.50 | -0.76 | -1.51% | 2 | 888 | 47.11% |
| MSFT240927C00365000 | 2024-08-29 12:10PM EDT | 2024-09-27 | 56.93 | 52.05 | 54.95 | 0.00 | - | 1 | 4 | 42.68% |
| MSFT241018C00365000 | 2024-08-29 3:27PM EDT | 2024-10-18 | 53.70 | 54.90 | 56.75 | 0.00 | - | 7 | 149 | 37.60% |
| MSFT241115C00365000 | 2024-08-29 1:52PM EDT | 2024-11-15 | 60.40 | 57.60 | 61.10 | 0.00 | - | 1 | 408 | 38.76% |
| MSFT241220C00365000 | 2024-08-28 10:58AM EDT | 2024-12-20 | 56.70 | 60.25 | 63.15 | 0.00 | - | 1 | 1,024 | 35.18% |
| MSFT250117C00365000 | 2024-08-29 2:47PM EDT | 2025-01-17 | 62.50 | 63.00 | 66.45 | 0.00 | - | 122 | 855 | 35.69% |
| MSFT250221C00365000 | 2024-08-27 10:37AM EDT | 2025-02-21 | 66.00 | 66.00 | 68.90 | 0.00 | - | 1 | 3 | 34.61% |
| MSFT250417C00365000 | 2024-08-27 3:32PM EDT | 2025-04-17 | 70.15 | 70.20 | 73.85 | 0.00 | - | - | 2 | 34.80% |
| MSFT250620C00365000 | 2024-08-27 1:49PM EDT | 2025-06-20 | 74.85 | 75.40 | 77.50 | 0.00 | - | 2 | 570 | 33.71% |
| MSFT250815C00365000 | 2024-08-27 1:37PM EDT | 2025-08-15 | 79.09 | 80.35 | 82.10 | 0.00 | - | - | 1 | 34.23% |
| MSFT251219C00365000 | 2024-08-28 3:42PM EDT | 2025-12-19 | 84.80 | 86.50 | 91.35 | 0.00 | - | 4 | 321 | 35.00% |
| MSFT260116C00365000 | 2024-08-21 12:47PM EDT | 2026-01-16 | 97.62 | 89.25 | 93.50 | 0.00 | - | 3 | 545 | 35.28% |
| MSFT260618C00365000 | 2024-08-02 1:33PM EDT | 2026-06-18 | 94.60 | 97.50 | 101.55 | 0.00 | - | 1 | 18 | 35.02% |
| MSFT261218C00365000 | 2024-08-30 3:21PM EDT | 2026-12-18 | 107.60 | 107.50 | 112.50 | -0.70 | -0.65% | 2 | 1,027 | 35.93% |
Options de ventepour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240906P00365000 | 2024-08-30 3:23PM EDT | 2024-09-06 | 0.05 | 0.02 | 0.12 | -0.02 | -28.57% | 109 | 521 | 47.56% |
| MSFT240913P00365000 | 2024-08-30 2:52PM EDT | 2024-09-13 | 0.23 | 0.15 | 0.21 | -0.02 | -8.00% | 6 | 75 | 35.11% |
| MSFT240920P00365000 | 2024-08-30 2:47PM EDT | 2024-09-20 | 0.34 | 0.32 | 0.39 | 0.00 | - | 47 | 4,736 | 31.37% |
| MSFT240927P00365000 | 2024-08-30 11:33AM EDT | 2024-09-27 | 0.66 | 0.50 | 0.60 | -0.10 | -13.16% | 5 | 157 | 29.27% |
| MSFT241004P00365000 | 2024-08-29 3:11PM EDT | 2024-10-04 | 1.02 | 0.68 | 0.81 | 0.00 | - | 19 | 58 | 27.75% |
| MSFT241018P00365000 | 2024-08-30 3:25PM EDT | 2024-10-18 | 1.44 | 1.20 | 1.34 | -0.14 | -8.86% | 34 | 2,956 | 26.19% |
| MSFT241115P00365000 | 2024-08-30 12:30PM EDT | 2024-11-15 | 4.03 | 3.25 | 3.45 | +0.04 | +1.00% | 1 | 1,382 | 27.12% |
| MSFT241220P00365000 | 2024-08-30 3:59PM EDT | 2024-12-20 | 4.90 | 4.70 | 4.95 | -0.76 | -13.43% | 20 | 6,037 | 25.37% |
| MSFT250117P00365000 | 2024-08-30 1:52PM EDT | 2025-01-17 | 6.60 | 5.80 | 6.10 | +0.75 | +12.82% | 3 | 1,948 | 24.51% |
| MSFT250221P00365000 | 2024-08-30 9:33AM EDT | 2025-02-21 | 8.30 | 7.75 | 8.10 | -0.65 | -7.26% | 3 | 861 | 24.55% |
| MSFT250417P00365000 | 2024-08-30 11:12AM EDT | 2025-04-17 | 10.30 | 9.10 | 10.65 | -1.20 | -10.43% | 2 | 5 | 24.13% |
| MSFT250620P00365000 | 2024-08-30 2:48PM EDT | 2025-06-20 | 13.40 | 12.20 | 12.95 | +1.40 | +11.67% | 1 | 2,315 | 23.41% |
| MSFT250815P00365000 | 2024-08-29 2:54PM EDT | 2025-08-15 | 16.20 | 13.60 | 16.10 | 0.00 | - | 7 | 36 | 23.95% |
| MSFT251219P00365000 | 2024-08-28 3:55PM EDT | 2025-12-19 | 21.73 | 18.75 | 20.75 | 0.00 | - | 3 | 318 | 23.57% |
| MSFT260116P00365000 | 2024-08-29 10:49AM EDT | 2026-01-16 | 19.45 | 18.30 | 20.85 | 0.00 | - | 7 | 812 | 22.97% |
| MSFT260618P00365000 | 2024-08-22 3:03PM EDT | 2026-06-18 | 25.80 | 24.40 | 26.85 | 0.00 | - | 3 | 20 | 23.35% |
| MSFT261218P00365000 | 2024-08-27 3:37PM EDT | 2026-12-18 | 31.65 | 29.95 | 32.55 | 0.00 | - | 304 | 663 | 23.30% |
