Marchés français ouverture 2 h 14 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 180,27 -899,43 (-2,36 %) EUR/USD
1,0642 -0,0005 (-0,04 %) HANG SENG
16 184,02 -201,85 (-1,23 %) Bitcoin EUR
58 761,27 +695,21 (+1,20 %)
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:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00375000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 29.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT240426C00375000 | 2024-04-18 3:42PM EDT | 2024-04-26 | 32.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240503C00375000 | 2024-04-18 10:55AM EDT | 2024-05-03 | 37.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510C00375000 | 2024-04-17 10:52AM EDT | 2024-05-10 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00375000 | 2024-04-18 11:04AM EDT | 2024-05-17 | 39.84 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240621C00375000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 39.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240719C00375000 | 2024-04-18 2:44PM EDT | 2024-07-19 | 43.30 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| MSFT240816C00375000 | 2024-04-09 11:21AM EDT | 2024-08-16 | 61.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00375000 | 2024-04-18 3:49PM EDT | 2024-09-20 | 50.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00375000 | 2024-04-18 3:46PM EDT | 2024-10-18 | 52.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00375000 | 2024-04-18 10:31AM EDT | 2024-11-15 | 59.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00375000 | 2024-04-18 1:54PM EDT | 2024-12-20 | 60.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250117C00375000 | 2024-04-18 3:28PM EDT | 2025-01-17 | 62.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT250620C00375000 | 2024-04-17 3:17PM EDT | 2025-06-20 | 79.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00375000 | 2024-04-18 12:03PM EDT | 2025-12-19 | 91.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT260116C00375000 | 2024-04-18 10:47AM EDT | 2026-01-16 | 91.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT260618C00375000 | 2024-04-08 12:19PM EDT | 2026-06-18 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00375000 | 2024-04-17 11:21AM EDT | 2026-12-18 | 112.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00375000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 25.00% |
| MSFT240426P00375000 | 2024-04-18 3:50PM EDT | 2024-04-26 | 1.82 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| MSFT240503P00375000 | 2024-04-18 3:28PM EDT | 2024-05-03 | 2.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MSFT240510P00375000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 3.32 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| MSFT240517P00375000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 4.18 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 6.25% |
| MSFT240524P00375000 | 2024-04-18 3:53PM EDT | 2024-05-24 | 4.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| MSFT240531P00375000 | 2024-04-18 3:34PM EDT | 2024-05-31 | 5.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MSFT240621P00375000 | 2024-04-18 3:19PM EDT | 2024-06-21 | 6.73 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| MSFT240719P00375000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| MSFT240816P00375000 | 2024-04-18 3:13PM EDT | 2024-08-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT240920P00375000 | 2024-04-18 9:31AM EDT | 2024-09-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241018P00375000 | 2024-04-18 2:49PM EDT | 2024-10-18 | 14.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MSFT241115P00375000 | 2024-04-18 2:38PM EDT | 2024-11-15 | 16.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| MSFT241220P00375000 | 2024-04-18 2:29PM EDT | 2024-12-20 | 18.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| MSFT250117P00375000 | 2024-04-18 3:20PM EDT | 2025-01-17 | 19.40 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| MSFT250620P00375000 | 2024-04-17 10:21AM EDT | 2025-06-20 | 23.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT251219P00375000 | 2024-04-17 12:46PM EDT | 2025-12-19 | 30.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116P00375000 | 2024-04-12 12:27PM EDT | 2026-01-16 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260618P00375000 | 2024-04-02 11:34AM EDT | 2026-06-18 | 31.40 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.78% |
| MSFT261218P00375000 | 2024-04-15 2:12PM EDT | 2026-12-18 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
