Marchés français ouverture 5 h 42 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 644,04 +570,06 (+1,50 %) EUR/USD
1,0783 -0,0001 (-0,01 %) HANG SENG
18 537,81 0,00 (0,00 %) Bitcoin EUR
58 218,57 +1 183,94 (+2,08 %)
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:385.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00385000 | 2024-05-09 1:34PM EDT | 2024-05-10 | 26.65 | 26.75 | 28.60 | +0.35 | +1.33% | 18 | 1,131 | 79.98% |
| MSFT240517C00385000 | 2024-05-09 3:39PM EDT | 2024-05-17 | 27.63 | 26.25 | 28.60 | +1.08 | +4.07% | 42 | 1,422 | 38.61% |
| MSFT240524C00385000 | 2024-05-09 11:33AM EDT | 2024-05-24 | 28.50 | 27.05 | 28.60 | +1.55 | +5.75% | 5 | 204 | 28.20% |
| MSFT240531C00385000 | 2024-05-08 3:29PM EDT | 2024-05-31 | 27.62 | 27.75 | 29.65 | 0.00 | - | 5 | 59 | 28.15% |
| MSFT240607C00385000 | 2024-05-09 1:46PM EDT | 2024-06-07 | 29.50 | 28.60 | 30.45 | +1.50 | +5.36% | 1 | 14 | 27.30% |
| MSFT240614C00385000 | 2024-05-09 12:48PM EDT | 2024-06-14 | 29.75 | 29.50 | 30.85 | +0.07 | +0.24% | 2 | 0 | 25.67% |
| MSFT240621C00385000 | 2024-05-09 2:17PM EDT | 2024-06-21 | 30.75 | 30.85 | 31.55 | +0.20 | +0.65% | 66 | 2,667 | 25.28% |
| MSFT240719C00385000 | 2024-05-09 3:46PM EDT | 2024-07-19 | 34.90 | 34.40 | 35.10 | +1.20 | +3.56% | 1 | 597 | 26.08% |
| MSFT240816C00385000 | 2024-05-09 11:07AM EDT | 2024-08-16 | 39.40 | 38.85 | 39.50 | +0.44 | +1.13% | 2 | 200 | 28.21% |
| MSFT240920C00385000 | 2024-05-08 11:31AM EDT | 2024-09-20 | 43.30 | 42.40 | 43.25 | 0.00 | - | 3 | 1,114 | 28.53% |
| MSFT241018C00385000 | 2024-05-09 11:17AM EDT | 2024-10-18 | 45.98 | 45.40 | 46.45 | +0.38 | +0.83% | 1 | 75 | 29.20% |
| MSFT241115C00385000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 50.75 | 50.05 | 50.95 | 0.00 | - | 4 | 84 | 31.12% |
| MSFT241220C00385000 | 2024-05-08 10:18AM EDT | 2024-12-20 | 51.87 | 52.85 | 53.50 | 0.00 | - | 10 | 442 | 30.75% |
| MSFT250117C00385000 | 2024-05-08 2:33PM EDT | 2025-01-17 | 55.32 | 55.45 | 56.10 | 0.00 | - | 28 | 1,290 | 31.05% |
| MSFT250620C00385000 | 2024-05-03 2:54PM EDT | 2025-06-20 | 64.55 | 67.65 | 69.30 | 0.00 | - | 2 | 375 | 32.64% |
| MSFT251219C00385000 | 2024-05-03 9:41AM EDT | 2025-12-19 | 78.95 | 79.05 | 83.35 | 0.00 | - | 2 | 446 | 34.34% |
| MSFT260116C00385000 | 2024-05-08 11:55AM EDT | 2026-01-16 | 83.10 | 81.75 | 84.15 | 0.00 | - | 2 | 153 | 33.95% |
| MSFT260618C00385000 | 2024-05-02 1:52PM EDT | 2026-06-18 | 82.65 | 89.80 | 94.15 | 0.00 | - | 21 | 38 | 34.89% |
| MSFT261218C00385000 | 2024-05-09 10:33AM EDT | 2026-12-18 | 99.90 | 100.00 | 103.80 | -3.05 | -2.96% | 2 | 7,321 | 35.29% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00385000 | 2024-05-09 3:51PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 493 | 2,562 | 51.56% |
| MSFT240517P00385000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.26 | 0.24 | 0.28 | -0.14 | -35.00% | 283 | 5,712 | 27.00% |
| MSFT240524P00385000 | 2024-05-09 3:54PM EDT | 2024-05-24 | 0.64 | 0.60 | 0.66 | -0.25 | -28.09% | 110 | 1,061 | 23.68% |
| MSFT240531P00385000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 0.89 | 0.88 | 0.94 | -0.35 | -28.23% | 222 | 1,822 | 21.39% |
| MSFT240607P00385000 | 2024-05-09 3:48PM EDT | 2024-06-07 | 1.32 | 1.22 | 1.33 | -0.43 | -24.57% | 30 | 304 | 20.51% |
| MSFT240614P00385000 | 2024-05-09 3:48PM EDT | 2024-06-14 | 1.84 | 1.72 | 1.86 | -0.50 | -21.37% | 33 | 1,467 | 20.41% |
| MSFT240621P00385000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.21 | 2.17 | 2.25 | -0.49 | -18.15% | 646 | 4,793 | 19.90% |
| MSFT240628P00385000 | 2024-05-09 3:49PM EDT | 2024-06-28 | 2.65 | 2.37 | 2.82 | -0.75 | -22.06% | 26 | - | 20.00% |
| MSFT240719P00385000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 4.07 | 3.95 | 4.10 | -0.70 | -14.68% | 93 | 2,514 | 19.43% |
| MSFT240816P00385000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 7.23 | 7.10 | 7.35 | -0.72 | -9.06% | 109 | 1,064 | 21.48% |
| MSFT240920P00385000 | 2024-05-09 3:50PM EDT | 2024-09-20 | 9.30 | 9.15 | 9.35 | -0.25 | -2.62% | 13 | 1,945 | 20.92% |
| MSFT241018P00385000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 10.85 | 10.70 | 10.90 | -0.65 | -5.65% | 30 | 560 | 20.70% |
| MSFT241115P00385000 | 2024-05-09 3:59PM EDT | 2024-11-15 | 13.65 | 13.50 | 13.80 | -2.50 | -15.48% | 91 | 209 | 21.94% |
| MSFT241220P00385000 | 2024-05-09 10:37AM EDT | 2024-12-20 | 15.57 | 15.20 | 15.55 | +0.07 | +0.45% | 1 | 639 | 21.70% |
| MSFT250117P00385000 | 2024-05-08 3:34PM EDT | 2025-01-17 | 17.13 | 16.35 | 16.65 | 0.00 | - | 51 | 1,256 | 21.37% |
| MSFT250620P00385000 | 2024-04-25 10:09AM EDT | 2025-06-20 | 33.32 | 23.20 | 23.80 | 0.00 | - | 1 | 107 | 21.39% |
| MSFT251219P00385000 | 2024-04-29 12:34PM EDT | 2025-12-19 | 34.85 | 29.15 | 30.35 | 0.00 | - | 1 | 133 | 21.18% |
| MSFT260116P00385000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 38.95 | 28.10 | 31.15 | 0.00 | - | 13 | 573 | 21.10% |
| MSFT260618P00385000 | 2024-04-30 2:51PM EDT | 2026-06-18 | 42.05 | 33.70 | 36.65 | 0.00 | - | 1 | 47 | 21.37% |
| MSFT261218P00385000 | 2024-05-02 3:24PM EDT | 2026-12-18 | 44.49 | 38.05 | 41.30 | 0.00 | - | 2 | 33 | 21.09% |
