La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 388,00 -1 968,12 (-3,37 %)
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:400.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00400000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 15.25 | 14.75 | 15.60 | +1.96 | +14.75% | 2,329 | 8,293 | 23.27% |
| MSFT240524C00400000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 16.70 | 16.15 | 17.25 | +2.00 | +13.61% | 109 | 982 | 24.35% |
| MSFT240531C00400000 | 2024-05-10 3:35PM EDT | 2024-05-31 | 17.35 | 17.15 | 17.65 | +1.78 | +11.43% | 141 | 892 | 21.22% |
| MSFT240607C00400000 | 2024-05-10 3:28PM EDT | 2024-06-07 | 18.53 | 18.30 | 19.15 | +1.53 | +9.00% | 24 | 241 | 22.48% |
| MSFT240614C00400000 | 2024-05-10 10:24AM EDT | 2024-06-14 | 19.27 | 19.30 | 20.30 | +0.92 | +5.01% | 11 | 26 | 22.76% |
| MSFT240621C00400000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 21.11 | 20.55 | 21.20 | +1.79 | +9.27% | 2,065 | 15,709 | 22.62% |
| MSFT240719C00400000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 24.75 | 24.40 | 25.25 | +1.14 | +4.83% | 64 | 4,930 | 23.70% |
| MSFT240816C00400000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 30.20 | 29.70 | 30.35 | +1.75 | +6.15% | 65 | 1,363 | 26.39% |
| MSFT240920C00400000 | 2024-05-10 2:39PM EDT | 2024-09-20 | 33.60 | 33.55 | 34.20 | +0.94 | +2.88% | 13 | 2,259 | 26.70% |
| MSFT241018C00400000 | 2024-05-10 10:02AM EDT | 2024-10-18 | 36.55 | 36.95 | 37.40 | +0.15 | +0.41% | 1 | 334 | 27.31% |
| MSFT241115C00400000 | 2024-05-10 3:41PM EDT | 2024-11-15 | 41.75 | 41.35 | 42.15 | +1.90 | +4.77% | 15 | 215 | 29.36% |
| MSFT241220C00400000 | 2024-05-10 3:44PM EDT | 2024-12-20 | 44.75 | 44.35 | 45.05 | +1.23 | +2.83% | 9 | 1,407 | 29.29% |
| MSFT250117C00400000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 47.30 | 46.75 | 47.65 | +1.20 | +2.60% | 46 | 7,697 | 29.58% |
| MSFT250321C00400000 | 2024-05-10 3:00PM EDT | 2025-03-21 | 53.08 | 52.55 | 53.80 | +1.28 | +2.47% | 2 | 405 | 30.60% |
| MSFT250620C00400000 | 2024-05-10 2:42PM EDT | 2025-06-20 | 60.76 | 60.00 | 61.45 | +1.54 | +2.60% | 14 | 2,454 | 31.50% |
| MSFT250919C00400000 | 2024-05-10 12:15PM EDT | 2025-09-19 | 66.56 | 65.80 | 70.50 | +0.66 | +1.00% | 1 | 65 | 33.34% |
| MSFT251219C00400000 | 2024-05-10 2:16PM EDT | 2025-12-19 | 74.29 | 72.00 | 75.25 | +2.36 | +3.28% | 62 | 1,365 | 33.01% |
| MSFT260116C00400000 | 2024-05-10 12:15PM EDT | 2026-01-16 | 76.00 | 74.10 | 77.00 | +2.03 | +2.74% | 6 | 2,066 | 33.10% |
| MSFT260618C00400000 | 2024-05-09 11:50AM EDT | 2026-06-18 | 83.50 | 84.00 | 87.65 | 0.00 | - | 1 | 229 | 34.28% |
| MSFT261218C00400000 | 2024-05-10 10:53AM EDT | 2026-12-18 | 96.60 | 94.00 | 97.70 | +3.60 | +3.87% | 2 | 1,517 | 34.78% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00400000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.57 | 0.55 | 0.62 | -0.45 | -44.12% | 2,134 | 8,402 | 21.13% |
| MSFT240524P00400000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 1.48 | 1.51 | 1.60 | -0.81 | -35.37% | 427 | 852 | 20.33% |
| MSFT240531P00400000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 2.10 | 2.07 | 2.24 | -0.87 | -29.29% | 296 | 737 | 18.95% |
| MSFT240607P00400000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 2.89 | 2.76 | 2.95 | -0.76 | -20.82% | 143 | 654 | 18.50% |
| MSFT240614P00400000 | 2024-05-10 3:45PM EDT | 2024-06-14 | 3.70 | 3.50 | 3.80 | -0.85 | -18.68% | 36 | 133 | 18.66% |
| MSFT240621P00400000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 4.10 | 4.20 | 4.35 | -1.07 | -20.70% | 790 | 8,023 | 18.23% |
| MSFT240719P00400000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 6.53 | 6.50 | 6.70 | -1.22 | -15.74% | 238 | 3,303 | 17.91% |
| MSFT240816P00400000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 10.37 | 10.30 | 10.60 | -1.10 | -9.59% | 34 | 1,736 | 20.16% |
| MSFT240920P00400000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 12.60 | 12.50 | 12.85 | -1.50 | -10.64% | 26 | 2,953 | 19.73% |
| MSFT241018P00400000 | 2024-05-10 1:34PM EDT | 2024-10-18 | 14.65 | 14.20 | 14.65 | -0.90 | -5.79% | 2 | 743 | 19.67% |
| MSFT241115P00400000 | 2024-05-10 12:09PM EDT | 2024-11-15 | 17.85 | 17.05 | 17.60 | -1.15 | -6.05% | 21 | 394 | 20.77% |
| MSFT241220P00400000 | 2024-05-10 3:06PM EDT | 2024-12-20 | 19.20 | 18.90 | 19.35 | -1.10 | -5.42% | 18 | 11,411 | 20.50% |
| MSFT250117P00400000 | 2024-05-10 3:45PM EDT | 2025-01-17 | 20.42 | 20.00 | 20.55 | -1.23 | -5.68% | 241 | 4,109 | 20.24% |
| MSFT250321P00400000 | 2024-05-10 12:17PM EDT | 2025-03-21 | 24.00 | 23.15 | 24.00 | -0.75 | -3.03% | 27 | 1,317 | 20.45% |
| MSFT250620P00400000 | 2024-05-09 2:50PM EDT | 2025-06-20 | 28.90 | 26.80 | 27.75 | 0.00 | - | 4 | 658 | 20.25% |
| MSFT250919P00400000 | 2024-05-09 3:45PM EDT | 2025-09-19 | 32.10 | 29.85 | 32.45 | 0.00 | - | 2 | 81 | 20.83% |
| MSFT251219P00400000 | 2024-05-07 12:17PM EDT | 2025-12-19 | 34.75 | 33.50 | 36.20 | -0.71 | -2.00% | 3 | 2,007 | 21.01% |
| MSFT260116P00400000 | 2024-05-10 2:27PM EDT | 2026-01-16 | 35.00 | 34.30 | 36.35 | -1.42 | -3.90% | 12 | 440 | 20.60% |
| MSFT260618P00400000 | 2024-05-08 9:48AM EDT | 2026-06-18 | 42.37 | 38.25 | 42.00 | 0.00 | - | 1 | 67 | 20.88% |
| MSFT261218P00400000 | 2024-05-10 12:31PM EDT | 2026-12-18 | 44.80 | 42.45 | 45.75 | +0.07 | +0.16% | 1 | 381 | 20.23% |
