La bourse ferme dans 3 h 16 min
CAC 40
8 031,01 -60,85 (-0,75 %) Euro Stoxx 50
4 959,40 -30,48 (-0,61 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0722 +0,0021 (+0,19 %) Gold future
2 341,40 +3,00 (+0,13 %) Bitcoin EUR
59 806,14 -2 391,72 (-3,85 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00405000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1,937 | 1,990 | 0.00% |
| MSFT240503C00405000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 13.74 | 0.00 | 0.00 | 0.00 | - | 237 | 525 | 0.00% |
| MSFT240510C00405000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 15.20 | 0.00 | 0.00 | 0.00 | - | 67 | 464 | 0.00% |
| MSFT240517C00405000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 16.05 | 0.00 | 0.00 | 0.00 | - | 224 | 10,022 | 0.00% |
| MSFT240524C00405000 | 2024-04-24 3:32PM EDT | 2024-05-24 | 16.95 | 0.00 | 0.00 | 0.00 | - | 48 | 116 | 0.00% |
| MSFT240531C00405000 | 2024-04-24 3:07PM EDT | 2024-05-31 | 16.95 | 0.00 | 0.00 | 0.00 | - | 93 | 132 | 0.00% |
| MSFT240621C00405000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 21.20 | 0.00 | 0.00 | 0.00 | - | 607 | 7,159 | 0.00% |
| MSFT240719C00405000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 24.55 | 0.00 | 0.00 | 0.00 | - | 102 | 2,168 | 0.00% |
| MSFT240816C00405000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 28.75 | 0.00 | 0.00 | 0.00 | - | 18 | 546 | 0.00% |
| MSFT240920C00405000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 32.30 | 0.00 | 0.00 | 0.00 | - | 36 | 1,507 | 0.00% |
| MSFT241018C00405000 | 2024-04-24 3:46PM EDT | 2024-10-18 | 35.35 | 0.00 | 0.00 | 0.00 | - | 14 | 186 | 0.00% |
| MSFT241115C00405000 | 2024-04-24 3:43PM EDT | 2024-11-15 | 39.56 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 0.00% |
| MSFT241220C00405000 | 2024-04-24 12:28PM EDT | 2024-12-20 | 41.60 | 0.00 | 0.00 | 0.00 | - | 5 | 430 | 0.00% |
| MSFT250117C00405000 | 2024-04-24 3:40PM EDT | 2025-01-17 | 44.90 | 0.00 | 0.00 | 0.00 | - | 11 | 1,131 | 0.00% |
| MSFT250620C00405000 | 2024-04-24 3:48PM EDT | 2025-06-20 | 58.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,016 | 0.00% |
| MSFT251219C00405000 | 2024-04-24 11:51AM EDT | 2025-12-19 | 70.35 | 0.00 | 0.00 | 0.00 | - | 2 | 468 | 0.00% |
| MSFT260116C00405000 | 2024-04-24 10:29AM EDT | 2026-01-16 | 73.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,766 | 0.00% |
| MSFT260618C00405000 | 2024-04-22 3:27PM EDT | 2026-06-18 | 78.20 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 0.00% |
| MSFT261218C00405000 | 2024-04-24 1:23PM EDT | 2026-12-18 | 92.00 | 0.00 | 0.00 | 0.00 | - | 5 | 345 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00405000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 7.20 | 0.00 | 0.00 | 0.00 | - | 555 | 3,053 | 3.13% |
| MSFT240503P00405000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1,272 | 859 | 1.56% |
| MSFT240510P00405000 | 2024-04-24 3:49PM EDT | 2024-05-10 | 9.77 | 0.00 | 0.00 | 0.00 | - | 27 | 570 | 1.56% |
| MSFT240517P00405000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 10.61 | 0.00 | 0.00 | 0.00 | - | 904 | 3,236 | 0.78% |
| MSFT240524P00405000 | 2024-04-24 3:50PM EDT | 2024-05-24 | 11.85 | 0.00 | 0.00 | 0.00 | - | 28 | 121 | 0.78% |
| MSFT240531P00405000 | 2024-04-24 2:56PM EDT | 2024-05-31 | 12.25 | 0.00 | 0.00 | 0.00 | - | 6 | 92 | 0.78% |
| MSFT240621P00405000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 14.10 | 0.00 | 0.00 | 0.00 | - | 163 | 14,316 | 0.78% |
| MSFT240719P00405000 | 2024-04-24 3:20PM EDT | 2024-07-19 | 16.26 | 0.00 | 0.00 | 0.00 | - | 57 | 2,437 | 0.39% |
| MSFT240816P00405000 | 2024-04-24 3:50PM EDT | 2024-08-16 | 19.05 | 0.00 | 0.00 | 0.00 | - | 9 | 1,172 | 0.39% |
| MSFT240920P00405000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 40 | 10,567 | 0.39% |
| MSFT241018P00405000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 22.63 | 0.00 | 0.00 | 0.00 | - | 265 | 2,029 | 0.39% |
| MSFT241115P00405000 | 2024-04-24 3:54PM EDT | 2024-11-15 | 25.18 | 0.00 | 0.00 | 0.00 | - | 297 | 1,067 | 0.39% |
| MSFT241220P00405000 | 2024-04-24 10:57AM EDT | 2024-12-20 | 26.64 | 0.00 | 0.00 | 0.00 | - | 2 | 540 | 0.39% |
| MSFT250117P00405000 | 2024-04-24 12:18PM EDT | 2025-01-17 | 28.72 | 0.00 | 0.00 | 0.00 | - | 9 | 1,276 | 0.39% |
| MSFT250620P00405000 | 2024-04-23 3:02PM EDT | 2025-06-20 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.20% |
| MSFT251219P00405000 | 2024-04-24 3:17PM EDT | 2025-12-19 | 41.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| MSFT260116P00405000 | 2024-04-24 11:00AM EDT | 2026-01-16 | 41.45 | 0.00 | 0.00 | 0.00 | - | 130 | 243 | 0.20% |
| MSFT260618P00405000 | 2024-04-18 2:04PM EDT | 2026-06-18 | 48.10 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.20% |
| MSFT261218P00405000 | 2024-04-24 2:29PM EDT | 2026-12-18 | 49.55 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.20% |
