Marchés français ouverture 8 h 44 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0704 +0,0048 (+0,45 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 070,00 -337,79 (-0,54 %)
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:395.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00395000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 16.54 | 15.00 | 17.90 | +3.84 | +30.24% | 364 | 548 | 52.33% |
| MSFT240503C00395000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 18.17 | 17.35 | 19.30 | +4.02 | +28.41% | 70 | 148 | 43.12% |
| MSFT240510C00395000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 19.59 | 18.35 | 20.75 | +3.39 | +20.93% | 293 | 150 | 38.12% |
| MSFT240517C00395000 | 2024-04-23 3:45PM EDT | 2024-05-17 | 20.68 | 19.50 | 21.70 | +3.75 | +22.15% | 62 | 10,591 | 34.76% |
| MSFT240524C00395000 | 2024-04-23 12:05PM EDT | 2024-05-24 | 21.20 | 21.50 | 22.30 | +3.25 | +18.11% | 5 | 71 | 32.07% |
| MSFT240531C00395000 | 2024-04-23 11:31AM EDT | 2024-05-31 | 21.85 | 22.30 | 23.20 | +2.60 | +13.51% | 1 | 40 | 30.86% |
| MSFT240621C00395000 | 2024-04-23 3:49PM EDT | 2024-06-21 | 25.80 | 23.70 | 26.10 | +3.20 | +14.16% | 131 | 1,249 | 29.54% |
| MSFT240719C00395000 | 2024-04-23 11:42AM EDT | 2024-07-19 | 28.60 | 28.80 | 30.25 | +3.25 | +12.82% | 8 | 975 | 29.83% |
| MSFT240816C00395000 | 2024-04-23 1:57PM EDT | 2024-08-16 | 33.84 | 33.40 | 34.00 | +3.59 | +11.87% | 1 | 186 | 30.23% |
| MSFT240920C00395000 | 2024-04-23 2:47PM EDT | 2024-09-20 | 37.10 | 36.70 | 37.45 | +3.20 | +9.44% | 2 | 580 | 29.91% |
| MSFT241018C00395000 | 2024-04-22 2:21PM EDT | 2024-10-18 | 37.34 | 39.60 | 40.45 | 0.00 | - | 51 | 243 | 30.19% |
| MSFT241115C00395000 | 2024-04-22 1:58PM EDT | 2024-11-15 | 40.50 | 43.80 | 45.65 | 0.00 | - | 2 | 145 | 32.46% |
| MSFT241220C00395000 | 2024-04-22 9:45AM EDT | 2024-12-20 | 43.90 | 46.65 | 49.05 | 0.00 | - | 2 | 373 | 32.67% |
| MSFT250117C00395000 | 2024-04-23 9:47AM EDT | 2025-01-17 | 48.33 | 49.35 | 50.90 | +3.23 | +7.16% | 1 | 1,625 | 32.29% |
| MSFT250620C00395000 | 2024-04-23 9:38AM EDT | 2025-06-20 | 60.25 | 61.45 | 64.15 | +2.80 | +4.87% | 5 | 412 | 33.58% |
| MSFT251219C00395000 | 2024-04-19 2:29PM EDT | 2025-12-19 | 72.32 | 75.10 | 77.35 | 0.00 | - | 1 | 610 | 34.64% |
| MSFT260116C00395000 | 2024-04-22 12:30PM EDT | 2026-01-16 | 72.48 | 76.95 | 79.40 | 0.00 | - | 10 | 1,541 | 34.86% |
| MSFT260618C00395000 | 2024-04-23 11:15AM EDT | 2026-06-18 | 86.53 | 84.50 | 88.45 | +5.39 | +6.64% | 1 | 245 | 35.27% |
| MSFT261218C00395000 | 2024-04-23 12:49PM EDT | 2026-12-18 | 96.00 | 94.05 | 96.80 | +5.00 | +5.49% | 1 | 465 | 35.09% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00395000 | 2024-04-23 3:54PM EDT | 2024-04-26 | 4.01 | 3.30 | 4.05 | -2.09 | -34.26% | 1,126 | 2,813 | 50.89% |
| MSFT240503P00395000 | 2024-04-23 3:54PM EDT | 2024-05-03 | 5.26 | 5.20 | 5.40 | -2.36 | -30.97% | 100 | 3,719 | 37.83% |
| MSFT240510P00395000 | 2024-04-23 3:27PM EDT | 2024-05-10 | 6.23 | 5.90 | 6.45 | -2.13 | -25.48% | 26 | 465 | 32.85% |
| MSFT240517P00395000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 7.40 | 6.10 | 7.35 | -2.50 | -25.25% | 162 | 4,299 | 30.21% |
| MSFT240524P00395000 | 2024-04-23 2:33PM EDT | 2024-05-24 | 8.25 | 7.90 | 8.25 | -2.00 | -19.51% | 21 | 197 | 28.75% |
| MSFT240531P00395000 | 2024-04-23 1:41PM EDT | 2024-05-31 | 8.52 | 8.45 | 8.80 | -2.08 | -19.62% | 14 | 160 | 27.17% |
| MSFT240621P00395000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 10.55 | 9.55 | 10.70 | -2.88 | -21.44% | 141 | 4,359 | 25.00% |
| MSFT240719P00395000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 12.50 | 11.40 | 13.65 | -2.50 | -16.67% | 59 | 1,836 | 24.56% |
| MSFT240816P00395000 | 2024-04-23 3:32PM EDT | 2024-08-16 | 15.48 | 14.65 | 15.65 | -4.03 | -20.66% | 33 | 1,428 | 23.68% |
| MSFT240920P00395000 | 2024-04-23 3:32PM EDT | 2024-09-20 | 17.45 | 16.35 | 17.60 | -3.65 | -17.30% | 48 | 834 | 22.70% |
| MSFT241018P00395000 | 2024-04-23 2:55PM EDT | 2024-10-18 | 18.95 | 18.80 | 19.20 | -2.25 | -10.61% | 41 | 2,606 | 22.32% |
| MSFT241115P00395000 | 2024-04-23 1:29PM EDT | 2024-11-15 | 21.60 | 21.30 | 21.95 | -4.72 | -17.93% | 10 | 229 | 23.09% |
| MSFT241220P00395000 | 2024-04-23 2:18PM EDT | 2024-12-20 | 23.20 | 23.00 | 23.50 | -2.10 | -8.30% | 4 | 1,416 | 22.57% |
| MSFT250117P00395000 | 2024-04-23 12:52PM EDT | 2025-01-17 | 24.35 | 24.05 | 25.60 | -2.81 | -10.35% | 88 | 1,083 | 22.92% |
| MSFT250620P00395000 | 2024-04-22 10:55AM EDT | 2025-06-20 | 36.45 | 31.05 | 34.00 | 0.00 | - | 60 | 303 | 23.24% |
| MSFT251219P00395000 | 2024-04-17 10:24AM EDT | 2025-12-19 | 36.10 | 36.60 | 40.00 | 0.00 | - | 4 | 135 | 22.40% |
| MSFT260116P00395000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 39.20 | 38.05 | 41.00 | -1.60 | -3.92% | 1 | 695 | 22.38% |
| MSFT261218P00395000 | 2024-04-23 11:01AM EDT | 2026-12-18 | 46.81 | 45.75 | 47.55 | -2.14 | -4.37% | 1 | 43 | 20.66% |
